ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΑΚΡΙΤ | 1,0200 | -9,73 % | -0,1100 | 725 |
ΟΠΤΡΟΝ | 2,2600 | -9,60 % | -0,2400 | 1.432 |
ΜΑΘΙΟ | 0,8800 | -4,86 % | -0,0450 | 3.239 |
ΔΑΙΟΣ | 6,5000 | -4,41 % | -0,3000 | 1.208 |
ΠΡΔ | 0,4920 | -3,53 % | -0,0180 | 48.553 |
ΣΙΔΜΑ | 1,6200 | -3,28 % | -0,0550 | 8.008 |
ΡΕΒΟΙΛ | 1,6600 | -2,64 % | -0,0450 | 84.465 |
ΓΚΜΕΖΖ | 0,5110 | -2,48 % | -0,0130 | 90.442 |
ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 7.552.772 |
ΜΕΝΤΙ | 2,5700 | -1,91 % | -0,0500 | 3.364 |
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 |
---|---|---|---|---|---|---|---|
28/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
27/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
26/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
25/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
24/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
21/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
20/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
19/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
18/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
14/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
13/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
12/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
11/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
10/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
07/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
06/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
05/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
04/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
03/6/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
31/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
30/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
29/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
28/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
27/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
24/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
23/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
22/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
21/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
20/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
17/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
16/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
15/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
14/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
13/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
10/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
09/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
08/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
07/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
06/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
03/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
02/5/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
30/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
25/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
24/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
23/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
18/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
17/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
16/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
15/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
12/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
11/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
10/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
09/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
08/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
05/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
04/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
03/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
02/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
01/4/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.160 | ,00 |
29/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 19.558 | ,00 |
28/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 17.570 | ,00 |
27/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 8.080 | ,00 |
26/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 665 | ,00 |
22/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
21/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6.642 | ,00 |
20/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 770 | ,00 |
19/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.944 | ,00 |
18/3/2019 | 1,6000 | 0,00% | 1,6900 | 1,6900 | 1,6000 | 3.911 | ,00 |
15/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
14/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
13/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
12/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 400 | ,00 |
08/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
07/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.006 | ,00 |
06/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.610 | ,00 |
05/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
04/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 200 | ,00 |
01/3/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
28/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
27/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 539 | ,00 |
26/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
25/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 82 | ,00 |
22/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 250 | ,00 |
21/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
20/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
19/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
18/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
15/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 515 | 824,00 |
14/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
13/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 264 | ,00 |
12/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.000 | 6.400,00 |
11/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 121 | 193,60 |
08/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
07/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 528 | 844,80 |
06/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.000 | 3.200,00 |
05/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 2.104 | 3.366,40 |
04/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
01/2/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 1.400 | 2.240,00 |
31/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 3.760 | 6.016,00 |
30/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 6.955 | 11.128,00 |
29/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 4.232 | 6.771,20 |
28/1/2019 | 1,6000 | 1,27% | 1,6000 | 1,6100 | 1,6000 | 44.037 | 70.461,70 |
25/1/2019 | 1,5800 | -1,25% | 1,6000 | 1,6000 | 1,5200 | 9.855 | 15.489,76 |
24/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 14.419 | 23.070,40 |
23/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 17.709 | 28.334,40 |
22/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 88.253 | 141.204,80 |
21/1/2019 | 1,6000 | 0,00% | 1,6000 | 1,6200 | 1,6000 | 79.080 | 126.628,94 |
18/1/2019 | 1,6000 | -1,23% | 1,6100 | 1,6300 | 1,6000 | 7.606 | 12.206,37 |
17/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 5.983 | 9.692,47 |
16/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6300 | 1,6200 | 7.732 | 12.525,85 |
15/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | 1.276 | 2.067,12 |
14/1/2019 | 1,6200 | 0,00% | 1,6200 | 1,6500 | 1,6100 | 4.048 | 6.550,79 |
11/1/2019 | 1,6200 | 0,00% | 1,6400 | 1,6400 | 1,6200 | 808 | 1.308,99 |
10/1/2019 | 1,6200 | 0,62% | 1,6200 | 1,6600 | 1,6200 | 9.801 | 15.877,66 |
09/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 10.686 | 17.204,46 |
08/1/2019 | 1,6100 | -0,62% | 1,6100 | 1,6500 | 1,6100 | 9.640 | 15.522,48 |
07/1/2019 | 1,6200 | 0,62% | 1,6500 | 1,6900 | 1,6100 | 749 | 1.214,39 |
04/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 3.304 | 5.319,44 |
03/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 1.800 | 2.898,03 |
02/1/2019 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 4.860 | 7.824,60 |
31/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6400 | 1,6100 | 7.590 | ,00 |
28/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6500 | 1,6100 | 1.099 | ,00 |
27/12/2018 | 1,6100 | 0,00% | 1,6200 | 1,6300 | 1,6100 | 7.890 | ,00 |
21/12/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
20/12/2018 | 1,6100 | -1,23% | 1,6300 | 1,6300 | 1,6100 | 442.900 | ,00 |
19/12/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 100 | ,00 |
18/12/2018 | 1,6300 | -2,40% | 1,6400 | 1,6400 | 1,6300 | 1.100 | ,00 |
17/12/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
14/12/2018 | 1,6700 | 0,00% | 1,6700 | 1,6700 | 1,6700 | ,00 | |
13/12/2018 | 1,6700 | 3,09% | 1,6700 | 1,7300 | 1,6700 | 2.540 | ,00 |
12/12/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
11/12/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
10/12/2018 | 1,6200 | -1,82% | 1,6700 | 1,6700 | 1,6200 | 1.021 | ,00 |
07/12/2018 | 1,6500 | 1,85% | 1,6400 | 1,6800 | 1,6200 | 1.327 | ,00 |
06/12/2018 | 1,6200 | -2,99% | 1,6300 | 1,6300 | 1,6200 | 6.907 | ,00 |
05/12/2018 | 1,6700 | 2,45% | 1,6700 | 1,6700 | 1,6700 | 300 | ,00 |
04/12/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | ,00 | |
03/12/2018 | 1,6300 | 0,00% | 1,6700 | 1,6700 | 1,6700 | 100 | ,00 |
30/11/2018 | 1,6300 | -0,61% | 1,6300 | 1,6300 | 1,6300 | 2.500 | ,00 |
29/11/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
28/11/2018 | 1,6400 | 0,00% | 1,6400 | 1,6400 | 1,6400 | ,00 | |
27/11/2018 | 1,6400 | -0,61% | 1,6500 | 1,6500 | 1,6400 | 1.095 | ,00 |
26/11/2018 | 1,6500 | 0,61% | 1,6400 | 1,6800 | 1,6400 | 4.463 | ,00 |
23/11/2018 | 1,6400 | 1,23% | 1,6200 | 1,6400 | 1,6200 | 900 | ,00 |
22/11/2018 | 1,6200 | 0,62% | 1,6100 | 1,6200 | 1,6100 | 4.540 | ,00 |
21/11/2018 | 1,6100 | -1,83% | 1,6300 | 1,6300 | 1,6100 | 500 | ,00 |
20/11/2018 | 1,6400 | 0,61% | 1,6200 | 1,6600 | 1,6200 | 2.000 | ,00 |
19/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 168 | ,00 |
16/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 200 | ,00 |
15/11/2018 | 1,6300 | -1,21% | 1,6300 | 1,6300 | 1,6300 | 132 | ,00 |
14/11/2018 | 1,6500 | 1,23% | 1,6400 | 1,6600 | 1,6400 | 1.930 | ,00 |
13/11/2018 | 1,6300 | 0,00% | 1,6300 | 1,6300 | 1,6300 | 350 | ,00 |
12/11/2018 | 1,6300 | 0,62% | 1,6200 | 1,6400 | 1,6200 | 47.873 | ,00 |
09/11/2018 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
08/11/2018 | 1,6200 | 0,62% | 1,6100 | 1,6400 | 1,6100 | 788 | ,00 |
07/11/2018 | 1,6100 | 0,00% | 1,6300 | 1,6300 | 1,6100 | 11.300 | ,00 |
06/11/2018 | 1,6100 | 0,00% | 1,6100 | 1,6200 | 1,6100 | 1.299 | ,00 |
05/11/2018 | 1,6100 | 0,00% | 1,6200 | 1,6200 | 1,6100 | 2.800 | ,00 |
02/11/2018 | 1,6100 | -0,62% | 1,6100 | 1,6200 | 1,6100 | 9.870 | ,00 |
01/11/2018 | 1,6200 | -1,82% | 1,6200 | 1,6200 | 1,6200 | 1.500 | ,00 |
31/10/2018 | 1,6500 | 0,00% | 1,6500 | 1,6500 | 1,6500 | ,00 | |
30/10/2018 | 1,6500 | 1,85% | 1,6200 | 1,6500 | 1,6200 | 3.007 | ,00 |
29/10/2018 | 1,6200 | -1,22% | 1,6200 | 1,6200 | 1,6200 | 1.948 | ,00 |
26/10/2018 | 1,6400 | 0,61% | 1,6100 | 1,6500 | 1,6100 | 18.538 | ,00 |
25/10/2018 | 1,6300 | 1,24% | 1,6300 | 1,6300 | 1,6200 | 3.833 | ,00 |
24/10/2018 | 1,6100 | -1,83% | 1,6400 | 1,6400 | 1,6100 | 2.051 | ,00 |
23/10/2018 | 1,6400 | -0,61% | 1,6700 | 1,6700 | 1,6200 | 19.969 | ,00 |
22/10/2018 | 1,6500 | 3,12% | 1,6300 | 1,6800 | 1,6300 | 4.650 | ,00 |
19/10/2018 | 1,6000 | 28,00% | 1,6000 | 1,6000 | 1,6000 | 135.075 | ,00 |
18/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
17/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
16/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
15/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
12/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
11/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
10/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
09/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
08/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
05/10/2018 | 1,2500 | 0,00% | 1,1300 | 1,1300 | 1,1300 | 55 | ,00 |
04/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
03/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
02/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
01/10/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
28/9/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | 37 | ,00 |
27/9/2018 | 1,2500 | 0,00% | 1,2100 | 1,2100 | 1,1900 | 77 | ,00 |
26/9/2018 | 1,2500 | 0,00% | 1,2100 | 1,2500 | 1,2100 | 1.292 | ,00 |
25/9/2018 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
24/9/2018 | 1,2500 | -6,02% | 1,2200 | 1,2600 | 1,2100 | 1.610 | ,00 |
21/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
20/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
19/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
18/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
17/9/2018 | 1,3300 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 55 | ,00 |
14/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
13/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 18 | ,00 |
12/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
11/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
10/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
07/9/2018 | 1,3300 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 66 | ,00 |
06/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
05/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
04/9/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
03/9/2018 | 1,3300 | 0,00% | 1,2400 | 1,3300 | 1,2300 | 216 | ,00 |
31/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
30/8/2018 | 1,3300 | 0,00% | 1,2500 | 1,2500 | 1,2400 | 99 | ,00 |
29/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
28/8/2018 | 1,3300 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 110 | ,00 |
27/8/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
24/8/2018 | 1,3300 | 9,92% | 1,3200 | 1,3300 | 1,3200 | 190 | ,00 |
23/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
22/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
21/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 708 | ,00 |
20/8/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
17/8/2018 | 1,2100 | -2,42% | 1,2100 | 1,2100 | 1,2100 | 500 | ,00 |
16/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
14/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
13/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
10/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
09/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
08/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
07/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
06/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
03/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
02/8/2018 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
01/8/2018 | 1,2400 | 2,48% | 1,2400 | 1,2400 | 1,2400 | 100 | ,00 |
31/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
30/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
27/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
26/7/2018 | 1,2100 | 0,00% | 1,2100 | 1,3300 | 1,2100 | 58 | ,00 |
25/7/2018 | 1,2100 | -3,97% | 1,2100 | 1,2100 | 1,2100 | 949 | ,00 |
24/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
23/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 484 | ,00 |
20/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
19/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 11 | ,00 |
18/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
17/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
16/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
13/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 128 | ,00 |
12/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
11/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
10/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
09/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 2.500 | ,00 |
06/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | ,00 | |
05/7/2018 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2600 | 877 | ,00 |
04/7/2018 | 1,2600 | -1,56% | 1,2300 | 1,2600 | 1,1800 | 3.100 | ,00 |
03/7/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
02/7/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
29/6/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
28/6/2018 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
27/6/2018 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 394 | ,00 |
26/6/2018 | 1,2800 | -6,57% | 1,3000 | 1,3200 | 1,2800 | 6.550 | ,00 |
25/6/2018 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 752 | ,00 |
22/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
21/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
20/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
19/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
18/6/2018 | 1,3600 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 48 | ,00 |
15/6/2018 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
14/6/2018 | 1,3600 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 55 | ,00 |
13/6/2018 | 1,3600 | 3,82% | 1,3100 | 1,3600 | 1,3100 | 792 | ,00 |
12/6/2018 | 1,3100 | -1,50% | 1,3700 | 1,3700 | 1,3100 | 631 | ,00 |
11/6/2018 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | ,00 | |
08/6/2018 | 1,3300 | -0,75% | 1,3400 | 1,3400 | 1,3300 | 1.110 | ,00 |
07/6/2018 | 1,3400 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 31 | ,00 |
06/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
05/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
04/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
01/6/2018 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
31/5/2018 | 1,3400 | 0,00% | 1,3200 | 1,3200 | 1,2900 | 91 | ,00 |
30/5/2018 | 1,3400 | -0,74% | 1,3600 | 1,3600 | 1,3400 | 913 | ,00 |
29/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 25 | ,00 |
25/5/2018 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
24/5/2018 | 1,3500 | -0,74% | 1,3600 | 1,3600 | 1,3400 | 191 | ,00 |
23/5/2018 | 1,3600 | 0,74% | 1,3600 | 1,3700 | 1,3600 | 205 | ,00 |
22/5/2018 | 1,3500 | -2,17% | 1,4000 | 1,4000 | 1,3400 | 1.203 | ,00 |
21/5/2018 | 1,3800 | -9,80% | 1,4000 | 1,4100 | 1,3800 | 594 | ,00 |
18/5/2018 | 1,5300 | 3,38% | 1,5300 | 1,5300 | 1,5300 | 1.000 | ,00 |
17/5/2018 | 1,4800 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 7 | ,00 |
16/5/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
15/5/2018 | 1,4800 | 0,00% | 1,4700 | 1,4700 | 1,4700 | 66 | ,00 |
14/5/2018 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
11/5/2018 | 1,4800 | 8,03% | 1,4800 | 1,4800 | 1,4800 | 300 | ,00 |
10/5/2018 | 1,3700 | 0,00% | 1,3400 | 1,3400 | 1,3400 | 55 | ,00 |
09/5/2018 | 1,3700 | -2,84% | 1,3400 | 1,4000 | 1,3400 | 2.568 | ,00 |
08/5/2018 | 1,4100 | 2,17% | 1,3600 | 1,4500 | 1,3300 | 3.040 | ,00 |
07/5/2018 | 1,3800 | -1,43% | 1,3800 | 1,3800 | 1,3700 | 760 | ,00 |
04/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4000 | 1,4000 | ,00 | |
03/5/2018 | 1,4000 | 0,00% | 1,4000 | 1,4100 | 1,4000 | 1.739 | ,00 |
02/5/2018 | 1,4000 | -2,10% | 1,3800 | 1,5400 | 1,3800 | 2.006 | ,00 |
30/4/2018 | 1,4300 | 0,70% | 1,4400 | 1,4800 | 1,4300 | 551 | ,00 |
27/4/2018 | 1,4200 | -5,33% | 1,4200 | 1,5600 | 1,4100 | 770 | ,00 |
26/4/2018 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
25/4/2018 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 100 | ,00 |
24/4/2018 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 1.000 | ,00 |
23/4/2018 | 1,5000 | 0,00% | 1,5700 | 1,5700 | 1,5700 | 100 | ,00 |
20/4/2018 | 1,5000 | -1,32% | 1,5000 | 1,5000 | 1,5000 | 1.500 | ,00 |
19/4/2018 | 1,5200 | -6,17% | 1,5200 | 1,5600 | 1,5200 | 6.205 | ,00 |
18/4/2018 | 1,6200 | 0,62% | 1,5200 | 1,6200 | 1,5200 | 201 | ,00 |
17/4/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
16/4/2018 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | 44 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 0,1250 | 41.905 |
ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 0,0500 | 5.729 |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 0,1500 | 40.768 |
ΝΤΟΤΣΟΦΤ | 23,0000 | 6,48 % | 1,4000 | 200 |
ΝΑΥΠ | 1,2050 | 6,17 % | 0,0700 | 43.873 |
ΦΛΕΞΟ | 8,8500 | 4,73 % | 0,4000 | 6.068 |
ΙΚΤΙΝ | 0,4190 | 4,10 % | 0,0165 | 264.259 |
ΧΑΙΔΕ | 1,0400 | 4,00 % | 0,0400 | 146 |
ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 2.465.508 |
ΜΕΡΚΟ | 36,2000 | 3,43 % | 1,2000 | 21 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,5160 | 3,26 % | 0,1110 | 35.343.792 |
ΕΤΕ | 13,2350 | 3,44 % | 0,4400 | 32.393.955 |
ΑΛΦΑ | 3,7500 | 2,29 % | 0,0840 | 28.647.188 |
ΠΕΙΡ | 7,4660 | 1,72 % | 0,1260 | 21.554.950 |
MTLN | 47,3000 | -1,46 % | -0,7000 | 11.419.644 |
ΙΝΛΟΤ | 1,2300 | -2,38 % | -0,0300 | 9.247.190 |
ΟΠΑΠ | 20,1000 | -0,69 % | -0,1400 | 7.827.548 |
ΟΤΕ | 15,9300 | -0,19 % | -0,0300 | 7.141.117 |
ΜΠΕΛΑ | 29,1000 | -0,75 % | -0,2200 | 6.030.819 |
BOCHGR | 8,0000 | 0,00 % | 0,0000 | 5.799.483 |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
---|---|---|---|---|
ΕΥΡΩΒ | 3,5160 | 3,26 % | 10.084.175 | 35,34εκ. |
ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 28,65εκ. |
ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 9,25εκ. |
ΠΕΙΡ | 7,4660 | 1,72 % | 2.889.004 | 21,55εκ. |
ΕΤΕ | 13,2350 | 3,44 % | 2.465.508 | 32,39εκ. |
ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 472,9χιλ. |
CREDIA | 1,6440 | -0,36 % | 756.194 | 1,26εκ. |
BOCHGR | 8,0000 | 0,00 % | 722.372 | 5,80εκ. |
ΟΤΕ | 15,9300 | -0,19 % | 445.881 | 7,14εκ. |
ΟΠΑΠ | 20,1000 | -0,69 % | 388.606 | 7,83εκ. |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 1,37 % |
ΙΝΛΟΤ | 1,2300 | -2,38 % | 7.552.772 | 1,25 % |
ΕΚΤΕΡ | 2,5150 | -0,59 % | 217.800 | 0,81 % |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 0,54 % |
ΡΕΒΟΙΛ | 1,6600 | -2,64 % | 84.465 | 0,39 % |
ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 0,38 % |
EIS | 1,2780 | 0,63 % | 52.233 | 0,34 % |
ΑΛΦΑ | 3,7500 | 2,29 % | 7.642.229 | 0,33 % |
ΠΕΡΦ | 6,1900 | 0,98 % | 43.667 | 0,31 % |
ΚΑΙΡΟΜΕΖ | 0,5080 | 2,32 % | 932.121 | 0,30 % |
ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
---|---|---|---|---|
ΤΖΚΑ | 1,4400 | 9,51 % | 41.905 | 14,83 % |
ΧΑΙΔΕ | 1,0400 | 4,00 % | 146 | 12,00 % |
ΛΑΝΑΚ | 1,5000 | -1,32 % | 4.507 | 9,87 % |
ΑΑΑΚ | 6,9000 | -0,72 % | 534 | 9,35 % |
ΚΥΡΙΟ | 2,1400 | 7,54 % | 40.768 | 9,05 % |
ΝΑΥΠ | 1,2050 | 6,17 % | 43.873 | 8,37 % |
ΝΤΟΠΛΕΡ | 0,6700 | 8,06 % | 5.729 | 8,06 % |
ΦΛΕΞΟ | 8,8500 | 4,73 % | 6.068 | 7,69 % |
ΛΟΥΛΗ | 3,7000 | 0,00 % | 6.018 | 7,57 % |
ΔΑΙΟΣ | 6,5000 | -4,41 % | 1.208 | 7,35 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
---|