| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | -0,0360 | 128.981 |
| ΝΤΟΠΛΕΡ | 0,6900 | -4,17 % | -0,0300 | 2.081 |
| ΔΟΜΙΚ | 2,1200 | -3,64 % | -0,0800 | 15.396 |
| ΣΠΙ | 0,6040 | -3,51 % | -0,0220 | 6.245 |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | -0,1100 | 102.097 |
| ΚΟΥΕΣ | 7,1400 | -3,12 % | -0,2300 | 63.441 |
| CREDIA | 1,4620 | -2,79 % | -0,0420 | 454.598 |
| ΙΛΥΔΑ | 5,5200 | -2,47 % | -0,1400 | 17.133 |
| ΚΕΚΡ | 1,9800 | -2,46 % | -0,0500 | 5.409 |
| ΜΕΝΤΙ | 2,5100 | -2,33 % | -0,0600 | 2.850 |
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 |
|---|---|---|---|---|
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 0,1200 | 83.254 |
| ΕΛΙΝ | 2,5500 | 5,37 % | 0,1300 | 1.010.540 |
| ΝΑΥΠ | 1,4100 | 3,30 % | 0,0450 | 4.698 |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 0,1000 | 210.493 |
| ΜΙΝ | 0,6400 | 2,89 % | 0,0180 | 152 |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 0,0500 | 93.628 |
| ΞΥΛΠ | 0,4660 | 2,19 % | 0,0100 | 446 |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 0,0800 | 74.629 |
| ΣΕΝΤΡ | 0,3380 | 2,11 % | 0,0070 | 50 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8280 | -2,18 % | -0,1520 | 29.824.931 |
| ΕΤΕ | 12,6800 | -2,01 % | -0,2600 | 19.103.596 |
| ΕΥΡΩΒ | 3,3430 | -1,88 % | -0,0640 | 17.926.112 |
| ΔΕΗ | 15,2000 | 0,80 % | 0,1200 | 17.305.202 |
| ΑΛΦΑ | 3,4750 | -0,29 % | -0,0100 | 14.785.911 |
| ΟΠΑΠ | 18,1100 | -1,90 % | -0,3500 | 10.480.039 |
| ΜΟΗ | 26,0000 | -2,26 % | -0,6000 | 9.358.071 |
| MTLN | 42,6000 | -0,93 % | -0,4000 | 8.286.720 |
| CENER | 14,3800 | 1,27 % | 0,1800 | 7.555.080 |
| ΟΤΕ | 16,4000 | 0,68 % | 0,1100 | 7.461.829 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3430 | -1,88 % | 5.349.280 | 17,93εκ. |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 29,82εκ. |
| ΑΛΦΑ | 3,4750 | -0,29 % | 4.244.762 | 14,79εκ. |
| ΙΝΛΟΤ | 1,1240 | -0,88 % | 3.915.488 | 4,43εκ. |
| ΕΤΕ | 12,6800 | -2,01 % | 1.497.195 | 19,10εκ. |
| ΔΕΗ | 15,2000 | 0,80 % | 1.142.751 | 17,31εκ. |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 2,98εκ. |
| BOCHGR | 8,1000 | -0,98 % | 770.013 | 6,27εκ. |
| ΟΠΑΠ | 18,1100 | -1,90 % | 573.135 | 10,48εκ. |
| CENER | 14,3800 | 1,27 % | 527.836 | 7,56εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 4,24 % |
| ΒΙΟΣΚ | 3,1600 | 3,27 % | 210.493 | 1,22 % |
| ΕΧΑΕ | 6,2400 | -0,79 % | 319.265 | 0,53 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| EIS | 1,7240 | -1,26 % | 68.002 | 0,44 % |
| ΕΚΤΕΡ | 3,0600 | -3,47 % | 102.097 | 0,38 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 0,35 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 0,35 % |
| ΤΖΚΑ | 1,3800 | 0,00 % | 10.541 | 0,35 % |
| ΠΕΙΡ | 6,8280 | -2,18 % | 4.319.728 | 0,35 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4880 | -6,87 % | 128.981 | 9,92 % |
| ΛΑΝΑΚ | 1,5200 | -1,30 % | 3.387 | 8,44 % |
| ΠΑΙΡ | 0,9280 | -2,32 % | 10.270 | 8,21 % |
| ΓΕΒΚΑ | 2,1100 | 6,03 % | 83.254 | 7,54 % |
| ΣΙΔΜΑ | 1,4950 | -0,33 % | 4.535 | 7,00 % |
| ΕΛΒΕ | 5,3500 | 0,00 % | 855 | 6,54 % |
| ΕΛΤΟΝ | 2,0600 | 2,49 % | 93.628 | 6,47 % |
| ΕΥΑΠΣ | 3,7800 | 2,16 % | 74.629 | 6,22 % |
| ΕΛΙΝ | 2,5500 | 5,37 % | 1.010.540 | 6,20 % |
| DIMAND | 9,6400 | -1,23 % | 21.893 | 5,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|