| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΣΠΙ | 0,6320 | -4,82 % | -0,0320 | 10 |
| ΦΡΛΚ | 4,4650 | -3,67 % | -0,1700 | 121.799 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΦΡΙΓΟ | 0,5180 | -2,63 % | -0,0140 | 25.208 |
| ΑΚΡΙΤ | 1,0550 | -2,31 % | -0,0250 | 10 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | -0,0095 | 385.350 |
| ΓΚΜΕΖΖ | 0,4820 | -2,23 % | -0,0110 | 53.102 |
| ΕΒΡΟΦ | 2,5500 | -1,92 % | -0,0500 | 12.031 |
| ΜΟΤΟ | 2,6900 | -1,82 % | -0,0500 | 4.401 |
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 |
|---|---|---|---|---|---|---|---|
| 17/9/1991 | 5,8600 | 0,00% | 5,8600 | 5,8600 | 5,8600 | 275 | ,00 |
| 16/9/1991 | 5,8600 | -1,18% | 5,9300 | 5,9900 | 5,8600 | 3.712 | ,00 |
| 13/9/1991 | 5,9300 | 1,19% | 5,8600 | 5,9900 | 5,8600 | 5.331 | ,00 |
| 12/9/1991 | 5,8600 | -2,17% | 5,9900 | 5,9900 | 5,7300 | 3.414 | ,00 |
| 11/9/1991 | 5,9900 | -2,28% | 6,1300 | 6,1300 | 5,9900 | 848 | ,00 |
| 10/9/1991 | 6,1300 | 0,00% | 6,1300 | 6,1300 | 6,1300 | 3.271 | ,00 |
| 09/9/1991 | 6,1300 | -3,16% | 6,3300 | 6,3300 | 6,1300 | 660 | ,00 |
| 06/9/1991 | 6,3300 | 1,12% | 6,2600 | 6,3900 | 6,2600 | 958 | ,00 |
| 05/9/1991 | 6,2600 | 0,00% | 6,2600 | 6,3300 | 6,2600 | 1.619 | ,00 |
| 04/9/1991 | 6,2600 | -1,11% | 6,3300 | 6,3900 | 6,2600 | 1.729 | ,00 |
| 03/9/1991 | 6,3300 | 1,12% | 6,2600 | 6,3900 | 6,2600 | 2.621 | ,00 |
| 02/9/1991 | 6,2600 | -3,10% | 6,4600 | 6,4600 | 6,1300 | 3.855 | ,00 |
| 30/8/1991 | 6,4600 | 0,00% | 6,4600 | 6,4600 | 6,3900 | 3.822 | ,00 |
| 29/8/1991 | 6,4600 | 0,00% | 6,4600 | 6,4600 | 6,4600 | 1.266 | ,00 |
| 28/8/1991 | 6,4600 | -3,00% | 6,6600 | 6,6600 | 6,3900 | 1.806 | ,00 |
| 27/8/1991 | 6,6600 | 0,00% | 6,6600 | 6,6600 | 6,6600 | 2.357 | ,00 |
| 26/8/1991 | 6,6600 | -1,91% | 6,7900 | 6,7900 | 6,6600 | 7.391 | ,00 |
| 23/8/1991 | 6,7900 | -2,02% | 6,9300 | 6,9300 | 6,6600 | 4.450 | ,00 |
| 22/8/1991 | 6,9300 | 8,45% | 6,3900 | 6,9300 | 6,3900 | 5.937 | ,00 |
| 21/8/1991 | 6,3900 | 0,00% | 6,3900 | 6,3900 | 6,2600 | 2.037 | ,00 |
| 20/8/1991 | 6,3900 | 6,68% | 5,9900 | 6,3900 | 5,9900 | 3.458 | ,00 |
| 19/8/1991 | 5,9900 | -10,06% | 6,6600 | 6,6600 | 5,9900 | 1.663 | ,00 |
| 14/8/1991 | 6,6600 | 1,06% | 6,5900 | 6,6600 | 6,5900 | 1.850 | ,00 |
| 13/8/1991 | 6,5900 | 0,00% | 6,5900 | 6,6600 | 6,5300 | 2.500 | ,00 |
| 12/8/1991 | 6,5900 | 3,13% | 6,3900 | 6,6600 | 6,3900 | 2.423 | ,00 |
| 09/8/1991 | 6,3900 | -2,14% | 6,5300 | 6,5300 | 6,3900 | 1.586 | ,00 |
| 08/8/1991 | 6,5300 | -1,95% | 6,6600 | 6,6600 | 6,5300 | 1.464 | ,00 |
| 07/8/1991 | 6,6600 | -3,90% | 6,9300 | 6,9300 | 6,5300 | 4.868 | ,00 |
| 06/8/1991 | 6,9300 | 1,02% | 6,8600 | 7,0600 | 6,8600 | 3.029 | ,00 |
| 05/8/1991 | 6,8600 | 9,58% | 6,2600 | 6,9300 | 6,2600 | 8.668 | ,00 |
| 02/8/1991 | 6,2600 | 0,00% | 6,2600 | 6,3300 | 6,2600 | 10.221 | ,00 |
| 01/8/1991 | 6,2600 | -2,03% | 6,3900 | 6,3900 | 6,1300 | 11 | ,00 |
| 31/7/1991 | 6,3900 | -2,14% | 6,5300 | 6,5300 | 6,3900 | 4.185 | ,00 |
| 30/7/1991 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,3900 | 3.403 | ,00 |
| 29/7/1991 | 6,5300 | -1,95% | 6,6600 | 6,6600 | 6,5300 | 760 | ,00 |
| 26/7/1991 | 6,6600 | 1,99% | 6,5300 | 6,6600 | 6,3900 | 3.282 | ,00 |
| 25/7/1991 | 6,5300 | 2,19% | 6,3900 | 6,5300 | 6,3900 | 1.002 | ,00 |
| 24/7/1991 | 6,3900 | 0,00% | 6,3900 | 6,5300 | 6,3900 | 1.641 | ,00 |
| 23/7/1991 | 6,3900 | 2,08% | 6,2600 | 6,3900 | 6,2600 | 1.993 | ,00 |
| 22/7/1991 | 6,2600 | -4,13% | 6,5300 | 6,5300 | 6,2600 | 843 | ,00 |
| 19/7/1991 | 6,5300 | 0,00% | 6,5300 | 6,5900 | 6,5300 | 1.575 | ,00 |
| 18/7/1991 | 6,5300 | 0,00% | 6,5300 | 6,6600 | 6,5300 | 4.857 | ,00 |
| 17/7/1991 | 6,5300 | 0,00% | 6,5300 | 6,5300 | 6,5300 | 2.357 | ,00 |
| 16/7/1991 | 6,5300 | -1,95% | 6,6600 | 6,6600 | 6,5300 | 1.321 | ,00 |
| 15/7/1991 | 6,6600 | -3,90% | 6,9300 | 6,9300 | 6,6600 | 638 | ,00 |
| 12/7/1991 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | 5.287 | ,00 |
| 11/7/1991 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | 6.675 | ,00 |
| 10/7/1991 | 6,9300 | 2,06% | 6,7900 | 6,9300 | 6,7900 | 3.800 | ,00 |
| 09/7/1991 | 6,7900 | 1,95% | 6,6600 | 6,7900 | 6,5300 | 3.701 | ,00 |
| 08/7/1991 | 6,6600 | -3,90% | 6,9300 | 6,9300 | 6,6600 | 1.619 | ,00 |
| 05/7/1991 | 6,9300 | 4,05% | 6,6600 | 6,9300 | 6,6600 | 4.549 | ,00 |
| 04/7/1991 | 6,6600 | 1,06% | 6,5900 | 6,6600 | 6,5900 | 1.872 | ,00 |
| 03/7/1991 | 6,5900 | 0,00% | 6,5900 | 6,5900 | 6,5900 | 903 | ,00 |
| 02/7/1991 | 6,5900 | 3,13% | 6,3900 | 6,5900 | 6,3900 | 3.745 | ,00 |
| 01/7/1991 | 6,3900 | -4,05% | 6,6600 | 6,6600 | 6,3900 | 2.136 | ,00 |
| 28/6/1991 | 6,6600 | -2,92% | 6,8600 | 6,8600 | 6,5300 | 7.545 | ,00 |
| 27/6/1991 | 6,8600 | -2,83% | 7,0600 | 7,0600 | 6,8600 | 4.538 | ,00 |
| 26/6/1991 | 7,0600 | -3,68% | 7,3300 | 7,3300 | 7,0600 | 2.676 | ,00 |
| 25/6/1991 | 7,3300 | 0,00% | 7,3300 | 7,3300 | 7,1900 | 1.685 | ,00 |
| 24/6/1991 | 7,3300 | 0,00% | 7,3300 | 7,3300 | 7,3300 | 4.450 | ,00 |
| 21/6/1991 | 7,3300 | 1,95% | 7,1900 | 7,3300 | 7,1900 | 3.370 | ,00 |
| 20/6/1991 | 7,1900 | 1,84% | 7,0600 | 7,1900 | 7,0600 | 3.117 | ,00 |
| 19/6/1991 | 7,0600 | -3,68% | 7,3300 | 7,3300 | 7,0600 | 1.255 | ,00 |
| 18/6/1991 | 7,3300 | 0,00% | 7,3300 | 7,4600 | 7,3300 | 2.059 | ,00 |
| 17/6/1991 | 7,3300 | -5,05% | 7,7200 | 7,7200 | 7,3300 | 2.808 | ,00 |
| 14/6/1991 | 7,7200 | 1,71% | 7,5900 | 7,7200 | 7,5900 | 1.266 | ,00 |
| 13/6/1991 | 7,5900 | -3,44% | 7,8600 | 7,8600 | 7,5900 | 3.194 | ,00 |
| 12/6/1991 | 7,8600 | 5,36% | 7,4600 | 7,8600 | 7,4600 | 4.604 | ,00 |
| 11/6/1991 | 7,4600 | -5,09% | 7,8600 | 7,8600 | 7,4600 | 2.830 | ,00 |
| 10/6/1991 | 7,8600 | 0,00% | 7,8600 | 7,8600 | 7,8600 | 2.158 | ,00 |
| 07/6/1991 | 7,8600 | 1,81% | 7,7200 | 7,8600 | 7,7200 | 3.260 | ,00 |
| 06/6/1991 | 7,7200 | -1,78% | 7,8600 | 7,8600 | 7,7200 | 11 | ,00 |
| 05/6/1991 | 7,8600 | -1,63% | 7,9900 | 7,9900 | 7,7200 | 3.150 | ,00 |
| 04/6/1991 | 7,9900 | 0,00% | 7,9900 | 7,9900 | 7,7200 | 4.339 | ,00 |
| 03/6/1991 | 7,9900 | 3,50% | 7,7200 | 7,9900 | 7,7200 | 2.830 | ,00 |
| 31/5/1991 | 7,7200 | 0,00% | 7,7200 | 7,8600 | 7,7200 | 2.918 | ,00 |
| 30/5/1991 | 7,7200 | -1,78% | 7,8600 | 7,8600 | 7,7200 | 2.324 | ,00 |
| 29/5/1991 | 7,8600 | -3,20% | 8,1200 | 8,1200 | 7,8600 | 2.974 | ,00 |
| 28/5/1991 | 8,1200 | 0,00% | 8,1200 | 8,2600 | 8,1200 | 3.557 | ,00 |
| 24/5/1991 | 8,1200 | 1,63% | 7,9900 | 8,2600 | 7,9900 | 3.403 | ,00 |
| 23/5/1991 | 7,9900 | 0,00% | 7,9900 | 7,9900 | 7,9900 | 1.498 | ,00 |
| 22/5/1991 | 7,9900 | 3,50% | 7,7200 | 7,9900 | 7,7200 | 4.130 | ,00 |
| 21/5/1991 | 7,7200 | -2,53% | 7,9200 | 7,9200 | 7,7200 | 4.901 | ,00 |
| 20/5/1991 | 7,9200 | -2,46% | 8,1200 | 8,1200 | 7,8600 | 3.601 | ,00 |
| 17/5/1991 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | 3.998 | ,00 |
| 16/5/1991 | 8,1200 | -0,85% | 8,1900 | 8,1900 | 8,1200 | 6.487 | ,00 |
| 15/5/1991 | 8,1900 | -0,85% | 8,2600 | 8,2600 | 8,1200 | 7.611 | ,00 |
| 14/5/1991 | 8,2600 | -1,55% | 8,3900 | 8,3900 | 8,2600 | 11 | ,00 |
| 13/5/1991 | 8,3900 | 3,33% | 8,1200 | 8,5300 | 8,1200 | 3.359 | ,00 |
| 10/5/1991 | 8,1200 | -1,69% | 8,2600 | 8,2600 | 8,1200 | 11 | ,00 |
| 09/5/1991 | 8,2600 | -7,40% | 8,9200 | 8,9200 | 8,2600 | 11 | ,00 |
| 08/5/1991 | 8,9200 | 0,00% | 8,9200 | 8,9200 | 8,9200 | 528 | ,00 |
| 07/5/1991 | 8,9200 | 4,57% | 8,5300 | 8,9200 | 8,5300 | 3.712 | ,00 |
| 06/5/1991 | 8,5300 | -2,96% | 8,7900 | 8,7900 | 8,2600 | 4.270 | ,00 |
| 03/5/1991 | 8,7900 | -4,35% | 9,1900 | 9,1900 | 8,7900 | 2.467 | ,00 |
| 02/5/1991 | 9,1900 | 1,43% | 9,0600 | 9,1900 | 9,0600 | 11 | ,00 |
| 30/4/1991 | 9,0600 | 3,07% | 8,7900 | 9,0600 | 8,7900 | 5.320 | ,00 |
| 29/4/1991 | 8,7900 | -7,08% | 9,4600 | 9,4600 | 8,7900 | 11 | ,00 |
| 26/4/1991 | 9,4600 | 0,00% | 9,4600 | 9,4600 | 9,3200 | 3.436 | ,00 |
| 25/4/1991 | 9,4600 | 1,50% | 9,3200 | 9,5900 | 9,3200 | 2.114 | ,00 |
| 24/4/1991 | 9,3200 | -1,48% | 9,4600 | 9,5900 | 9,3200 | 2.996 | ,00 |
| 23/4/1991 | 9,4600 | 0,00% | 9,4600 | 9,8600 | 9,4600 | 5.121 | ,00 |
| 22/4/1991 | 9,4600 | -4,06% | 9,8600 | 9,8600 | 9,4600 | 1.553 | ,00 |
| 19/4/1991 | 9,8600 | 2,82% | 9,5900 | 9,8600 | 9,5900 | 4.163 | ,00 |
| 18/4/1991 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,4600 | 5.970 | ,00 |
| 17/4/1991 | 9,5900 | -2,74% | 9,8600 | 9,8600 | 9,5900 | 4.956 | ,00 |
| 16/4/1991 | 9,8600 | 0,00% | 9,8600 | 9,9900 | 9,4600 | 7.501 | ,00 |
| 15/4/1991 | 9,8600 | -2,57% | 10,1200 | 10,1200 | 9,4600 | 7.082 | ,00 |
| 12/4/1991 | 10,1200 | 0,00% | 10,1200 | 10,2600 | 9,9900 | 7.963 | ,00 |
| 11/4/1991 | 10,1200 | 4,12% | 9,7200 | 10,1200 | 9,7200 | 2.522 | ,00 |
| 10/4/1991 | 9,7200 | -3,95% | 10,1200 | 10,1200 | 9,7200 | 3.524 | ,00 |
| 09/4/1991 | 10,1200 | -2,60% | 10,3900 | 10,3900 | 10,1200 | 1.751 | ,00 |
| 04/4/1991 | 10,3900 | 5,38% | 9,8600 | 10,3900 | 9,8600 | 11 | ,00 |
| 03/4/1991 | 9,8600 | 2,82% | 9,5900 | 9,8600 | 9,5900 | 4.097 | ,00 |
| 02/4/1991 | 9,5900 | 1,37% | 9,4600 | 9,5900 | 9,4600 | 2.511 | ,00 |
| 01/4/1991 | 9,4600 | 0,00% | 9,4600 | 9,4600 | 6,6600 | 4.416 | ,00 |
| 29/3/1991 | 9,4600 | 0,00% | 9,4600 | 9,4600 | 9,4600 | 2.588 | ,00 |
| 28/3/1991 | 9,4600 | -2,67% | 9,7200 | 9,7200 | 9,4600 | 3.293 | ,00 |
| 27/3/1991 | 9,7200 | 0,00% | 9,7200 | 9,8600 | 9,7200 | 5.397 | ,00 |
| 26/3/1991 | 9,7200 | -1,42% | 9,8600 | 9,8600 | 9,7200 | 4.317 | ,00 |
| 22/3/1991 | 9,8600 | 1,44% | 9,7200 | 9,8600 | 9,7200 | 6.036 | ,00 |
| 21/3/1991 | 9,7200 | 1,36% | 9,5900 | 9,8600 | 9,5900 | 11 | ,00 |
| 20/3/1991 | 9,5900 | -1,34% | 9,7200 | 9,7200 | 9,5900 | 3.480 | ,00 |
| 19/3/1991 | 9,7200 | -1,42% | 9,8600 | 9,8600 | 9,5900 | 4.527 | ,00 |
| 18/3/1991 | 9,8600 | -2,57% | 10,1200 | 10,1200 | 9,8600 | 4.670 | ,00 |
| 15/3/1991 | 10,1200 | -1,36% | 10,2600 | 10,2600 | 10,1200 | 6.531 | ,00 |
| 14/3/1991 | 10,2600 | 1,38% | 10,1200 | 10,2600 | 10,1200 | 8.327 | ,00 |
| 13/3/1991 | 10,1200 | 4,12% | 9,7200 | 10,1200 | 9,7200 | 3.106 | ,00 |
| 12/3/1991 | 9,7200 | -8,82% | 10,6600 | 10,6600 | 9,7200 | 9.109 | ,00 |
| 11/3/1991 | 10,6600 | -3,62% | 11,0600 | 11,0600 | 10,6600 | 110 | ,00 |
| 08/3/1991 | 11,0600 | 0,00% | 11,0600 | 11,0600 | 11,0600 | 3.745 | ,00 |
| 07/3/1991 | 11,0600 | -1,16% | 11,1900 | 11,1900 | 11,0600 | 9.483 | ,00 |
| 06/3/1991 | 11,1900 | 3,71% | 10,7900 | 11,1900 | 10,7900 | 14.407 | ,00 |
| 05/3/1991 | 10,7900 | 0,00% | 10,7900 | 11,4500 | 10,7900 | 17.921 | ,00 |
| 04/3/1991 | 10,7900 | 5,17% | 10,2600 | 10,7900 | 10,2600 | 9.021 | ,00 |
| 01/3/1991 | 10,2600 | 1,38% | 10,1200 | 10,2600 | 10,1200 | 5.386 | ,00 |
| 28/2/1991 | 10,1200 | 6,98% | 9,4600 | 10,1200 | 9,4600 | 12.568 | ,00 |
| 27/2/1991 | 9,4600 | -1,36% | 9,5900 | 9,5900 | 9,4600 | 9.054 | ,00 |
| 26/2/1991 | 9,5900 | 4,35% | 9,1900 | 9,5900 | 9,1900 | 10.332 | ,00 |
| 25/2/1991 | 9,1900 | -4,17% | 9,5900 | 9,5900 | 9,1900 | 3.943 | ,00 |
| 22/2/1991 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,5900 | 4.020 | ,00 |
| 21/2/1991 | 9,5900 | 0,00% | 9,5900 | 9,5900 | 9,4600 | 3.623 | ,00 |
| 20/2/1991 | 9,5900 | -4,00% | 9,9900 | 9,9900 | 9,5900 | 9.847 | ,00 |
| 19/2/1991 | 9,9900 | 7,19% | 9,3200 | 9,9900 | 9,3200 | 7.313 | ,00 |
| 15/2/1991 | 9,3200 | 0,00% | 9,3200 | 9,4600 | 9,3200 | 9.373 | ,00 |
| 14/2/1991 | 9,3200 | 6,03% | 8,7900 | 9,3200 | 8,7900 | 8.040 | ,00 |
| 13/2/1991 | 8,7900 | -2,98% | 9,0600 | 9,0600 | 8,7900 | 4.494 | ,00 |
| 12/2/1991 | 9,0600 | 3,07% | 8,7900 | 9,1900 | 8,7900 | 5.507 | ,00 |
| 11/2/1991 | 8,7900 | 3,05% | 8,5300 | 8,7900 | 8,5300 | 5.694 | ,00 |
| 08/2/1991 | 8,5300 | 0,00% | 8,5300 | 8,5300 | 8,5300 | 3.040 | ,00 |
| 07/2/1991 | 8,5300 | -1,50% | 8,6600 | 8,6600 | 8,5300 | 3.161 | ,00 |
| 06/2/1991 | 8,6600 | 1,52% | 8,5300 | 8,6600 | 8,5300 | 4.560 | ,00 |
| 05/2/1991 | 8,5300 | 3,27% | 8,2600 | 8,5300 | 8,2600 | 4.505 | ,00 |
| 04/2/1991 | 8,2600 | 1,72% | 8,1200 | 8,2600 | 8,1200 | 3.139 | ,00 |
| 01/2/1991 | 8,1200 | 0,00% | 8,1200 | 8,2600 | 8,1200 | 2.191 | ,00 |
| 31/1/1991 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | 826 | ,00 |
| 30/1/1991 | 8,1200 | 0,00% | 8,1200 | 8,1200 | 8,1200 | 771 | ,00 |
| 29/1/1991 | 8,1200 | 1,63% | 7,9900 | 8,2600 | 7,9900 | 936 | ,00 |
| 28/1/1991 | 7,9900 | -1,60% | 8,1200 | 8,1200 | 7,8600 | 2.070 | ,00 |
| 25/1/1991 | 8,1200 | 1,63% | 7,9900 | 8,1200 | 7,9900 | 3.612 | ,00 |
| 24/1/1991 | 7,9900 | 1,65% | 7,8600 | 7,9900 | 7,8600 | 6.553 | ,00 |
| 23/1/1991 | 7,8600 | -3,20% | 8,1200 | 8,1200 | 7,7200 | 2.467 | ,00 |
| 22/1/1991 | 8,1200 | -3,22% | 8,3900 | 8,3900 | 7,9900 | 1.740 | ,00 |
| 21/1/1991 | 8,3900 | -4,55% | 8,7900 | 8,7900 | 7,9900 | 4.020 | ,00 |
| 18/1/1991 | 8,7900 | -2,98% | 9,0600 | 9,0600 | 8,5300 | 6.366 | ,00 |
| 17/1/1991 | 9,0600 | 6,21% | 8,5300 | 9,3200 | 8,5300 | 10.221 | ,00 |
| 16/1/1991 | 8,5300 | 5,05% | 8,1200 | 8,5300 | 8,1200 | 10.188 | ,00 |
| 15/1/1991 | 8,1200 | 1,63% | 7,9900 | 8,1200 | 7,9900 | 4.615 | ,00 |
| 14/1/1991 | 7,9900 | -3,27% | 8,2600 | 8,2600 | 7,9900 | 4.934 | ,00 |
| 11/1/1991 | 8,2600 | 1,72% | 8,1200 | 8,2600 | 8,1200 | 3.712 | ,00 |
| 10/1/1991 | 8,1200 | -3,22% | 8,3900 | 8,3900 | 7,9900 | 7.765 | ,00 |
| 09/1/1991 | 8,3900 | 1,57% | 8,2600 | 8,3900 | 8,2600 | 3.612 | ,00 |
| 08/1/1991 | 8,2600 | -6,03% | 8,7900 | 8,7900 | 8,2600 | 4.218 | ,00 |
| 07/1/1991 | 8,7900 | 1,50% | 8,6600 | 8,7900 | 8,6600 | 5.199 | ,00 |
| 04/1/1991 | 8,6600 | 4,84% | 8,2600 | 8,7900 | 8,2600 | 4.185 | ,00 |
| 03/1/1991 | 8,2600 | -6,03% | 8,7900 | 8,7900 | 8,2600 | 1.343 | ,00 |
| 02/1/1991 | 8,7900 | 10,01% | 7,9900 | 8,7900 | 7,9900 | 3.084 | ,00 |
| 31/12/1990 | 7,9900 | 0,00% | 7,9900 | 8,2600 | 7,9900 | 3.844 | ,00 |
| 28/12/1990 | 7,9900 | 1,65% | 7,8600 | 8,1200 | 7,8600 | 32.361 | ,00 |
| 27/12/1990 | 7,8600 | -3,20% | 8,1200 | 8,1200 | 7,8600 | 4.780 | ,00 |
| 24/12/1990 | 8,1200 | -1,69% | 8,2600 | 8,2600 | 8,1200 | 3.877 | ,00 |
| 21/12/1990 | 8,2600 | -3,17% | 8,5300 | 8,5300 | 8,1200 | 11 | ,00 |
| 20/12/1990 | 8,5300 | 0,00% | 8,5300 | 8,6600 | 8,5300 | 7.247 | ,00 |
| 19/12/1990 | 8,5300 | 3,27% | 8,2600 | 8,5300 | 8,2600 | 5.507 | ,00 |
| 18/12/1990 | 8,2600 | 0,00% | 8,2600 | 8,2600 | 7,7200 | 5.672 | ,00 |
| 17/12/1990 | 8,2600 | -6,03% | 8,7900 | 8,7900 | 8,2600 | 9.913 | ,00 |
| 14/12/1990 | 8,7900 | 0,00% | 8,7900 | 8,7900 | 8,6600 | 6.311 | ,00 |
| 13/12/1990 | 8,7900 | 0,00% | 8,7900 | 8,7900 | 8,7900 | 11 | ,00 |
| 12/12/1990 | 8,7900 | 3,05% | 8,5300 | 8,7900 | 8,3900 | 6.157 | ,00 |
| 11/12/1990 | 8,5300 | -9,83% | 9,4600 | 9,4600 | 8,2600 | 11 | ,00 |
| 10/12/1990 | 9,4600 | 1,50% | 9,3200 | 9,4600 | 9,3200 | 7.644 | ,00 |
| 07/12/1990 | 9,3200 | 6,03% | 8,7900 | 9,5900 | 8,7900 | 17.425 | ,00 |
| 06/12/1990 | 8,7900 | 6,42% | 8,2600 | 8,7900 | 8,2600 | 8.426 | ,00 |
| 05/12/1990 | 8,2600 | 3,38% | 7,9900 | 8,6600 | 7,9900 | 10.166 | ,00 |
| 04/12/1990 | 7,9900 | -9,10% | 8,7900 | 8,7900 | 7,9900 | 12.380 | ,00 |
| 03/12/1990 | 8,7900 | 19,92% | 7,3300 | 8,7900 | 7,3300 | 8.305 | ,00 |
| 30/11/1990 | 7,3300 | 7,95% | 6,7900 | 7,3300 | 6,7900 | 11 | ,00 |
| 29/11/1990 | 6,7900 | 3,98% | 6,5300 | 6,9300 | 6,5300 | 4.637 | ,00 |
| 28/11/1990 | 6,5300 | -7,51% | 7,0600 | 7,0600 | 6,5300 | 8.525 | ,00 |
| 27/11/1990 | 7,0600 | -5,36% | 7,4600 | 7,4600 | 6,9300 | 253 | ,00 |
| 26/11/1990 | 7,4600 | -5,09% | 7,8600 | 7,8600 | 7,3300 | 10.387 | ,00 |
| 23/11/1990 | 7,8600 | 3,56% | 7,5900 | 7,9900 | 7,5900 | 9.693 | ,00 |
| 22/11/1990 | 7,5900 | 9,52% | 6,9300 | 7,7200 | 6,9300 | 6.697 | ,00 |
| 21/11/1990 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,6600 | 3.767 | ,00 |
| 20/11/1990 | 6,9300 | -3,62% | 7,1900 | 7,1900 | 6,3900 | 8.503 | ,00 |
| 19/11/1990 | 7,1900 | 17,29% | 6,1300 | 7,1900 | 6,1300 | 5.199 | ,00 |
| 16/11/1990 | 6,1300 | -7,96% | 6,6600 | 6,6600 | 6,1300 | 9.450 | ,00 |
| 15/11/1990 | 6,6600 | 0,00% | 6,6600 | 6,9300 | 6,6600 | 9.748 | ,00 |
| 14/11/1990 | 6,6600 | 8,65% | 6,1300 | 6,9300 | 6,1300 | 11.003 | ,00 |
| 13/11/1990 | 6,1300 | 6,98% | 5,7300 | 6,2600 | 5,7300 | 7.357 | ,00 |
| 12/11/1990 | 5,7300 | -10,33% | 6,3900 | 6,3900 | 5,5900 | 10.243 | ,00 |
| 09/11/1990 | 6,3900 | -5,89% | 6,7900 | 6,7900 | 6,2600 | 10.078 | ,00 |
| 08/11/1990 | 6,7900 | -12,05% | 7,7200 | 7,7200 | 6,7900 | 7.622 | ,00 |
| 07/11/1990 | 7,7200 | 0,00% | 7,7200 | 7,8600 | 7,7200 | 4.791 | ,00 |
| 06/11/1990 | 7,7200 | -9,50% | 8,5300 | 8,5300 | 7,7200 | 3.249 | ,00 |
| 05/11/1990 | 8,5300 | 6,76% | 7,9900 | 8,5300 | 7,9900 | 3.634 | ,00 |
| 02/11/1990 | 7,9900 | 3,50% | 7,7200 | 7,9900 | 7,7200 | 7.567 | ,00 |
| 01/11/1990 | 7,7200 | -6,54% | 8,2600 | 8,2600 | 7,7200 | 4.945 | ,00 |
| 31/10/1990 | 8,2600 | -3,17% | 8,5300 | 8,5300 | 8,2600 | 7.655 | ,00 |
| 30/10/1990 | 8,5300 | -1,50% | 8,6600 | 8,6600 | 8,5300 | 2.742 | ,00 |
| 29/10/1990 | 8,6600 | -1,48% | 8,7900 | 8,7900 | 8,5300 | 1.090 | ,00 |
| 26/10/1990 | 8,7900 | 0,00% | 8,7900 | 8,7900 | 8,5300 | 3.811 | ,00 |
| 25/10/1990 | 8,7900 | -4,35% | 9,1900 | 9,1900 | 8,5300 | 3.656 | ,00 |
| 24/10/1990 | 9,1900 | -4,17% | 9,5900 | 9,5900 | 9,1900 | 6.851 | ,00 |
| 23/10/1990 | 9,5900 | 5,85% | 9,0600 | 9,5900 | 9,0600 | 13.625 | ,00 |
| 22/10/1990 | 9,0600 | 11,58% | 8,1200 | 9,0600 | 8,1200 | 5.298 | ,00 |
| 19/10/1990 | 8,1200 | 3,31% | 7,8600 | 8,2600 | 7,8600 | 6.642 | ,00 |
| 18/10/1990 | 7,8600 | -4,84% | 8,2600 | 8,2600 | 7,7200 | 9.957 | ,00 |
| 17/10/1990 | 8,2600 | -8,83% | 9,0600 | 9,0600 | 8,2600 | 8.712 | ,00 |
| 16/10/1990 | 9,0600 | 1,57% | 8,9200 | 9,3200 | 8,7900 | 4.890 | ,00 |
| 15/10/1990 | 8,9200 | -4,29% | 9,3200 | 9,3200 | 8,7900 | 6.564 | ,00 |
| 12/10/1990 | 9,3200 | 2,87% | 9,0600 | 9,3200 | 8,9200 | 5.529 | ,00 |
| 11/10/1990 | 9,0600 | 0,00% | 9,0600 | 9,0600 | 8,7900 | 8.558 | ,00 |
| 10/10/1990 | 9,0600 | -2,79% | 9,3200 | 9,3200 | 9,0600 | 5.937 | ,00 |
| 09/10/1990 | 9,3200 | -7,91% | 10,1200 | 10,1200 | 9,0600 | 9.483 | ,00 |
| 08/10/1990 | 10,1200 | 1,30% | 9,9900 | 10,1200 | 9,9900 | 7.589 | ,00 |
| 05/10/1990 | 9,9900 | -1,28% | 10,1200 | 10,1200 | 9,8600 | 6.983 | ,00 |
| 04/10/1990 | 10,1200 | 0,00% | 10,1200 | 10,1200 | 9,8600 | 9.957 | ,00 |
| 03/10/1990 | 10,1200 | 8,58% | 9,3200 | 10,3900 | 9,3200 | 13.724 | ,00 |
| 02/10/1990 | 9,3200 | -14,65% | 10,9200 | 10,9200 | 8,7900 | 30.125 | ,00 |
| 01/10/1990 | 10,9200 | -24,11% | 14,3900 | 14,3900 | 10,9200 | 11 | ,00 |
| 25/9/1990 | 14,3900 | -8,46% | 15,7200 | 15,7200 | 14,3900 | 11 | ,00 |
| 24/9/1990 | 15,7200 | -4,84% | 16,5200 | 16,5200 | 15,7200 | 352 | ,00 |
| 18/9/1990 | 16,5200 | 0,00% | 16,5200 | 16,5200 | 16,5200 | 22.140 | ,00 |
| 17/9/1990 | 16,5200 | 10,72% | 14,9200 | 16,5200 | 14,9200 | 21.104 | ,00 |
| 12/9/1990 | 14,9200 | -3,43% | 15,4500 | 15,4500 | 14,9200 | 5.672 | ,00 |
| 11/9/1990 | 15,4500 | -2,52% | 15,8500 | 15,8500 | 15,4500 | 5.397 | ,00 |
| 10/9/1990 | 15,8500 | 0,83% | 15,7200 | 15,9900 | 15,7200 | 9.616 | ,00 |
| 06/9/1990 | 15,7200 | -1,69% | 15,9900 | 15,9900 | 15,7200 | 8.239 | ,00 |
| 05/9/1990 | 15,9900 | -3,21% | 16,5200 | 16,5200 | 15,4500 | 8.646 | ,00 |
| 04/9/1990 | 16,5200 | 1,66% | 16,2500 | 17,0500 | 16,2500 | 11.389 | ,00 |
| 03/9/1990 | 16,2500 | 2,52% | 15,8500 | 16,2500 | 15,7200 | 18.769 | ,00 |
| 30/8/1990 | 15,8500 | 0,83% | 15,7200 | 15,9900 | 15,1800 | 11.510 | ,00 |
| 29/8/1990 | 15,7200 | -2,48% | 16,1200 | 16,1200 | 15,4500 | 11.642 | ,00 |
| 28/8/1990 | 16,1200 | 4,34% | 15,4500 | 16,2500 | 15,4500 | 19.397 | ,00 |
| 27/8/1990 | 15,4500 | 5,46% | 14,6500 | 15,4500 | 14,6500 | 8.833 | ,00 |
| 23/8/1990 | 14,6500 | -5,18% | 15,4500 | 15,4500 | 14,6500 | 10.541 | ,00 |
| 22/8/1990 | 15,4500 | -1,72% | 15,7200 | 15,7200 | 14,7900 | 11.290 | ,00 |
| 21/8/1990 | 15,7200 | -1,69% | 15,9900 | 15,9900 | 15,1800 | 12.501 | ,00 |
| 20/8/1990 | 15,9900 | -1,60% | 16,2500 | 16,2500 | 15,4500 | 22.140 | ,00 |
| 16/8/1990 | 16,2500 | 15,08% | 14,1200 | 16,2500 | 14,1200 | 17.271 | ,00 |
| 14/8/1990 | 14,1200 | 1,95% | 13,8500 | 14,2500 | 13,8500 | 14.815 | ,00 |
| 13/8/1990 | 13,8500 | -2,81% | 14,2500 | 14,2500 | 13,7200 | 12.645 | ,00 |
| 09/8/1990 | 14,2500 | 8,04% | 13,1900 | 14,3900 | 13,1900 | 12.645 | ,00 |
| 08/8/1990 | 13,1900 | 6,46% | 12,3900 | 13,1900 | 12,3900 | 11.378 | ,00 |
| 07/8/1990 | 12,3900 | -6,98% | 13,3200 | 13,3200 | 12,3900 | 18.791 | ,00 |
| 06/8/1990 | 13,3200 | -7,44% | 14,3900 | 14,3900 | 13,0500 | 21.170 | ,00 |
| 02/8/1990 | 14,3900 | 3,90% | 13,8500 | 14,6500 | 13,8500 | 1.434 | ,00 |
| 01/8/1990 | 13,8500 | 3,98% | 13,3200 | 13,8500 | 13,3200 | 13.272 | ,00 |
| 31/7/1990 | 13,3200 | 2,07% | 13,0500 | 13,5900 | 13,0500 | 16.048 | ,00 |
| 30/7/1990 | 13,0500 | 4,23% | 12,5200 | 13,4500 | 12,5200 | 10.034 | ,00 |
| 26/7/1990 | 12,5200 | 3,30% | 12,1200 | 12,5200 | 12,1200 | 9.494 | ,00 |
| 25/7/1990 | 12,1200 | -1,14% | 12,2600 | 12,2600 | 11,9900 | 5.694 | ,00 |
| 24/7/1990 | 12,2600 | -7,05% | 13,1900 | 13,1900 | 12,2600 | 14.760 | ,00 |
| 23/7/1990 | 13,1900 | 5,35% | 12,5200 | 13,1900 | 12,5200 | 32.989 | ,00 |
| 19/7/1990 | 12,5200 | 4,42% | 11,9900 | 12,6500 | 11,9900 | 18.141 | ,00 |
| 18/7/1990 | 11,9900 | 0,00% | 11,9900 | 12,2600 | 11,7200 | 19.948 | ,00 |
| 17/7/1990 | 11,9900 | 1,18% | 11,8500 | 12,2600 | 11,8500 | 25.103 | ,00 |
| 16/7/1990 | 11,8500 | 5,90% | 11,1900 | 11,9900 | 11,1900 | 10.574 | ,00 |
| 13/7/1990 | 11,1900 | 4,97% | 10,6600 | 11,1900 | 10,6600 | 6.553 | ,00 |
| 12/7/1990 | 10,6600 | -5,83% | 11,3200 | 11,3200 | 10,6600 | 17.954 | ,00 |
| 10/7/1990 | 11,3200 | -1,14% | 11,4500 | 11,4500 | 11,1900 | 20.025 | ,00 |
| 09/7/1990 | 11,4500 | -4,50% | 11,9900 | 11,9900 | 11,4500 | 18.626 | ,00 |
| 05/7/1990 | 11,9900 | 2,30% | 11,7200 | 11,9900 | 11,7200 | 1.773 | ,00 |
| 04/7/1990 | 11,7200 | 0,00% | 11,7200 | 11,7200 | 11,7200 | 1.773 | ,00 |
| 03/7/1990 | 11,7200 | 2,36% | 11,4500 | 11,9900 | 11,4500 | 12.523 | ,00 |
| 02/7/1990 | 11,4500 | 0,00% | 11,4500 | 11,7200 | 11,4500 | 16.026 | ,00 |
| 29/6/1990 | 11,4500 | 0,00% | 11,4500 | 11,4500 | 11,4500 | 3.348 | ,00 |
| 28/6/1990 | 11,4500 | -2,30% | 11,7200 | 11,7200 | 11,4500 | 7.633 | ,00 |
| 27/6/1990 | 11,7200 | -2,25% | 11,9900 | 11,9900 | 11,7200 | 11.444 | ,00 |
| 26/6/1990 | 11,9900 | 0,00% | 11,9900 | 11,9900 | 11,9900 | 14.462 | ,00 |
| 25/6/1990 | 11,9900 | -2,20% | 12,2600 | 12,3900 | 11,9900 | 8.117 | ,00 |
| 22/6/1990 | 12,2600 | 0,00% | 12,2600 | 12,2600 | 12,2600 | 11.070 | ,00 |
| 21/6/1990 | 12,2600 | 0,00% | 12,2600 | 12,2600 | 12,2600 | 15.464 | ,00 |
| 20/6/1990 | 12,2600 | -2,08% | 12,5200 | 12,5200 | 12,2600 | 11 | ,00 |
| 19/6/1990 | 12,5200 | 2,12% | 12,2600 | 12,6500 | 12,2600 | 7.787 | ,00 |
| 18/6/1990 | 12,2600 | 4,61% | 11,7200 | 12,2600 | 11,4500 | 9.869 | ,00 |
| 15/6/1990 | 11,7200 | -4,40% | 12,2600 | 12,2600 | 11,4500 | 13.944 | ,00 |
| 14/6/1990 | 12,2600 | -2,08% | 12,5200 | 12,5200 | 12,2600 | 9.759 | ,00 |
| 13/6/1990 | 12,5200 | 0,00% | 13,0500 | 13,3200 | 12,5200 | 12.975 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 44.910 |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 0,0800 | 45.460 |
| ΦΟΥΝΤΛ | 0,8180 | 3,28 % | 0,0260 | 12.500 |
| ΜΑΘΙΟ | 0,9600 | 3,23 % | 0,0300 | 695 |
| ΚΕΚΡ | 2,2700 | 3,18 % | 0,0700 | 73.318 |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 0,0700 | 16.398 |
| EVR | 2,0600 | 3,00 % | 0,0600 | 29.105 |
| ΦΑΙΣ | 3,3650 | 2,91 % | 0,0950 | 35.509 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΧΑΙΔΕ | 1,0200 | 2,51 % | 0,0250 | 112 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 0,0490 | 10.183.023 |
| ΠΕΙΡ | 6,8160 | -0,18 % | -0,0120 | 7.220.363 |
| ΑΛΦΑ | 3,4800 | -0,14 % | -0,0050 | 6.215.747 |
| AKTR | 7,7200 | -0,77 % | -0,0600 | 5.536.347 |
| ΕΤΕ | 11,9350 | -0,21 % | -0,0250 | 4.879.863 |
| ΟΠΑΠ | 18,9600 | 0,32 % | 0,0600 | 4.444.019 |
| ΓΕΚΤΕΡΝΑ | 22,5000 | 1,99 % | 0,4400 | 4.162.414 |
| MTLN | 51,3000 | -0,48 % | -0,2500 | 3.516.478 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 3.269.596 |
| ΜΠΕΛΑ | 32,1200 | 0,56 % | 0,1800 | 2.471.170 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1870 | 1,56 % | 3.187.855 | 10,18εκ. |
| ΑΛΦΑ | 3,4800 | -0,14 % | 1.785.352 | 6,22εκ. |
| ΠΕΙΡ | 6,8160 | -0,18 % | 1.055.598 | 7,22εκ. |
| AKTR | 7,7200 | -0,77 % | 714.859 | 5,54εκ. |
| BOCHGR | 7,4800 | 0,27 % | 435.181 | 3,27εκ. |
| ΕΤΕ | 11,9350 | -0,21 % | 407.045 | 4,88εκ. |
| ΦΒΜΕΖΖ | 0,0635 | 1,28 % | 403.513 | 25.432 |
| ΚΑΙΡΟΜΕΖ | 0,4105 | -2,26 % | 385.350 | 159,6χιλ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 329.035 | 402,1χιλ. |
| CREDIA | 1,4520 | 2,11 % | 277.608 | 404,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,3650 | -1,80 % | 12.412 | 0,41 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 0,37 % |
| AKTR | 7,7200 | -0,77 % | 714.859 | 0,35 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 121.799 | 0,24 % |
| ΚΥΡΙΟ | 2,3400 | 3,08 % | 16.398 | 0,22 % |
| EIS | 1,2800 | -0,93 % | 29.459 | 0,19 % |
| ΕΧΑΕ | 6,9600 | 0,14 % | 115.780 | 0,19 % |
| ΠΡΔ | 0,6000 | 5,26 % | 44.910 | 0,18 % |
| ΓΕΚΤΕΡΝΑ | 22,5000 | 1,99 % | 185.208 | 0,18 % |
| ΕΚΤΕΡ | 2,4500 | 3,38 % | 45.460 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 44.910 | 8,77 % |
| ΚΕΚΡ | 2,2700 | 3,18 % | 73.318 | 7,73 % |
| ΠΡΟΦ | 7,1400 | 1,42 % | 18.354 | 5,68 % |
| ΜΕΒΑ | 6,3000 | 1,61 % | 774 | 5,56 % |
| ΛΑΝΑΚ | 1,4100 | 0,00 % | 115 | 4,96 % |
| ΦΡΛΚ | 4,4650 | -3,67 % | 121.799 | 4,96 % |
| ΙΛΥΔΑ | 3,3200 | 2,47 % | 5.906 | 4,63 % |
| ΔΡΟΜΕ | 0,4000 | 1,27 % | 8.340 | 4,56 % |
| ΝΑΥΠ | 1,2050 | -1,23 % | 8.215 | 4,10 % |
| ΔΟΜΙΚ | 2,2900 | -0,43 % | 23.587 | 3,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|