| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,0000 | -5,66 % | -0,1200 | 500 |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | -1,6000 | 57 |
| ΙΚΤΙΝ | 0,4050 | -3,57 % | -0,0150 | 19.142 |
| ΔΑΙΟΣ | 7,0500 | -3,42 % | -0,2500 | 2.005 |
| ΚΥΡΙΟ | 2,0400 | -3,32 % | -0,0700 | 24.814 |
| ΕΛΣΤΡ | 2,4800 | -2,75 % | -0,0700 | 10.874 |
| ΜΕΝΤΙ | 2,5700 | -2,65 % | -0,0700 | 2.810 |
| ΡΕΒΟΙΛ | 1,6550 | -2,65 % | -0,0450 | 19.720 |
| ΠΛΑΚΡ | 14,7000 | -2,65 % | -0,4000 | 233 |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | -0,0200 | 5.131 |
Συνεχης ενημερωση
NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)
1,6000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/7/2014 | 2,1200 | 7,07% | 2,1000 | 2,1200 | 2,1000 | 524 | ,00 |
| 24/7/2014 | 1,9800 | -0,50% | 1,9500 | 1,9800 | 1,9500 | 400 | ,00 |
| 23/7/2014 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,9900 | 600 | ,00 |
| 22/7/2014 | 2,0100 | -0,99% | 2,0300 | 2,1300 | 1,9400 | 2.319 | ,00 |
| 21/7/2014 | 2,0300 | -4,25% | 1,9700 | 2,0700 | 1,9100 | 4.120 | ,00 |
| 18/7/2014 | 2,1200 | -0,47% | 2,0100 | 2,1200 | 2,0100 | 352 | ,00 |
| 17/7/2014 | 2,1300 | -0,93% | 2,1500 | 2,2000 | 2,0300 | 3.995 | ,00 |
| 16/7/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/7/2014 | 2,1500 | 0,00% | 2,0000 | 2,1500 | 2,0000 | 1.400 | ,00 |
| 14/7/2014 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 652 | ,00 |
| 11/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 10/7/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 09/7/2014 | 2,2000 | 2,33% | 2,2000 | 2,2000 | 2,2000 | 165 | ,00 |
| 08/7/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/7/2014 | 2,1500 | 0,94% | 2,1500 | 2,1500 | 2,1500 | 148 | ,00 |
| 04/7/2014 | 2,1300 | 1,43% | 2,1000 | 2,1400 | 2,1000 | 242 | ,00 |
| 03/7/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 02/7/2014 | 2,1000 | 2,44% | 2,0500 | 2,1700 | 2,0500 | 1.530 | ,00 |
| 01/7/2014 | 2,0500 | -1,91% | 2,0900 | 2,0900 | 2,0500 | 210 | ,00 |
| 30/6/2014 | 2,0900 | 1,46% | 2,1000 | 2,1100 | 2,0700 | 1.500 | ,00 |
| 27/6/2014 | 2,0600 | -0,96% | 2,0000 | 2,0600 | 2,0000 | 424 | ,00 |
| 26/6/2014 | 2,0800 | -0,48% | 2,1100 | 2,1100 | 2,0000 | 1.725 | ,00 |
| 25/6/2014 | 2,0900 | 0,00% | 2,1400 | 2,1400 | 2,0900 | 148 | ,00 |
| 24/6/2014 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 23/6/2014 | 2,0900 | -4,57% | 2,0000 | 2,0900 | 2,0000 | 1.650 | ,00 |
| 20/6/2014 | 2,1900 | 1,86% | 2,1500 | 2,1900 | 2,0000 | 2.220 | ,00 |
| 19/6/2014 | 2,1500 | 0,00% | 2,1500 | 2,1600 | 2,1500 | 196 | ,00 |
| 18/6/2014 | 2,1500 | -2,27% | 2,1500 | 2,1500 | 2,1500 | 975 | ,00 |
| 17/6/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 16/6/2014 | 2,2000 | 7,32% | 2,2000 | 2,2000 | 2,2000 | 330 | ,00 |
| 13/6/2014 | 2,0500 | -4,21% | 2,0300 | 2,1400 | 2,0300 | 230 | ,00 |
| 12/6/2014 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | 20 | ,00 |
| 11/6/2014 | 2,1400 | 1,90% | 2,0800 | 2,1400 | 2,0800 | 222 | ,00 |
| 10/6/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 06/6/2014 | 2,1000 | -4,11% | 2,1900 | 2,2000 | 2,1000 | 3.617 | ,00 |
| 05/6/2014 | 2,1900 | 1,39% | 2,1000 | 2,1900 | 2,1000 | 4.550 | ,00 |
| 04/6/2014 | 2,1600 | 0,93% | 2,1500 | 2,1600 | 2,1500 | 190 | ,00 |
| 03/6/2014 | 2,1400 | -2,28% | 2,1900 | 2,1900 | 2,1000 | 1.820 | ,00 |
| 02/6/2014 | 2,1900 | 0,46% | 2,1800 | 2,1900 | 2,1800 | 240 | ,00 |
| 30/5/2014 | 2,1800 | 0,00% | 2,1900 | 2,1900 | 2,1800 | 492 | ,00 |
| 29/5/2014 | 2,1800 | 3,81% | 2,1000 | 2,1800 | 2,1000 | 260 | ,00 |
| 28/5/2014 | 2,1000 | 1,94% | 2,0600 | 2,1000 | 2,0600 | 200 | ,00 |
| 27/5/2014 | 2,0600 | -1,90% | 2,1000 | 2,1000 | 2,0600 | 909 | ,00 |
| 26/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 23/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 22/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 131 | ,00 |
| 21/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | ,00 | |
| 20/5/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 20 | ,00 |
| 19/5/2014 | 2,1000 | -3,67% | 2,2000 | 2,2000 | 2,1000 | 1.054 | ,00 |
| 16/5/2014 | 2,1800 | 2,35% | 2,1600 | 2,1800 | 2,1600 | 300 | ,00 |
| 15/5/2014 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 14/5/2014 | 2,1300 | -6,17% | 2,1000 | 2,2500 | 2,0800 | 2.027 | ,00 |
| 13/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 12/5/2014 | 2,2700 | 5,58% | 2,1500 | 2,2700 | 2,1500 | 789 | ,00 |
| 09/5/2014 | 2,1500 | -4,02% | 2,2600 | 2,2900 | 2,1500 | 2.069 | ,00 |
| 08/5/2014 | 2,2400 | -1,32% | 2,0900 | 2,2400 | 2,0900 | 304 | ,00 |
| 07/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 06/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 05/5/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 02/5/2014 | 2,2700 | 7,58% | 2,2900 | 2,2900 | 2,2700 | 450 | ,00 |
| 30/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 29/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 28/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 25/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 24/4/2014 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 23/4/2014 | 2,1100 | -8,26% | 2,1100 | 2,1100 | 2,1100 | 22 | ,00 |
| 22/4/2014 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 17/4/2014 | 2,3000 | 1,32% | 2,3000 | 2,3000 | 2,3000 | 506 | ,00 |
| 16/4/2014 | 2,2700 | 8,10% | 2,1000 | 2,2800 | 2,1000 | 535 | ,00 |
| 15/4/2014 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 54 | ,00 |
| 14/4/2014 | 2,1000 | -8,30% | 2,1000 | 2,1000 | 2,1000 | 16 | ,00 |
| 11/4/2014 | 2,2900 | 6,51% | 2,2900 | 2,2900 | 2,2900 | 3 | ,00 |
| 10/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 09/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/4/2014 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/4/2014 | 2,1500 | -0,46% | 2,1500 | 2,1500 | 2,1500 | 260 | ,00 |
| 04/4/2014 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/4/2014 | 2,1600 | 2,86% | 2,1000 | 2,1600 | 2,1000 | 150 | ,00 |
| 02/4/2014 | 2,1000 | -7,08% | 2,1000 | 2,1000 | 2,1000 | 290 | ,00 |
| 01/4/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 31/3/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 28/3/2014 | 2,2600 | 0,00% | 2,2600 | 2,2600 | 2,2600 | ,00 | |
| 27/3/2014 | 2,2600 | -5,44% | 2,1600 | 2,3700 | 2,1600 | 640 | ,00 |
| 26/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 24/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 21/3/2014 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 20/3/2014 | 2,3900 | 1,27% | 2,3900 | 2,3900 | 2,3900 | 100 | ,00 |
| 19/3/2014 | 2,3600 | 6,79% | 2,3600 | 2,3600 | 2,3600 | 2 | ,00 |
| 18/3/2014 | 2,2100 | -6,36% | 2,3600 | 2,3600 | 2,2100 | 120 | ,00 |
| 17/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 20 | ,00 |
| 14/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 10 | ,00 |
| 13/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 1.000 | ,00 |
| 12/3/2014 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 11/3/2014 | 2,3600 | 4,89% | 2,1600 | 2,4000 | 2,1500 | 1.956 | ,00 |
| 10/3/2014 | 2,2500 | 1,81% | 2,2100 | 2,2500 | 2,1600 | 348 | ,00 |
| 07/3/2014 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 420 | ,00 |
| 06/3/2014 | 2,2100 | -0,90% | 2,2300 | 2,2300 | 2,1400 | 2.101 | ,00 |
| 05/3/2014 | 2,2300 | 8,25% | 2,1100 | 2,2300 | 2,1100 | 330 | ,00 |
| 04/3/2014 | 2,0600 | -7,21% | 2,0600 | 2,0600 | 2,0600 | 5.380 | ,00 |
| 28/2/2014 | 2,2200 | -3,48% | 2,1600 | 2,3000 | 2,1600 | 2.580 | ,00 |
| 27/2/2014 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 10 | ,00 |
| 26/2/2014 | 2,3000 | 2,68% | 2,2400 | 2,3300 | 2,2400 | 530 | ,00 |
| 25/2/2014 | 2,2400 | 0,00% | 2,2000 | 2,2400 | 2,2000 | 700 | ,00 |
| 24/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 27 | ,00 |
| 21/2/2014 | 2,2400 | 0,00% | 2,0600 | 2,2400 | 2,0600 | 10.048 | ,00 |
| 20/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 19/2/2014 | 2,2400 | -1,32% | 2,1700 | 2,2400 | 2,1400 | 2.572 | ,00 |
| 18/2/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 17/2/2014 | 2,2700 | 4,13% | 2,0300 | 2,2900 | 2,0300 | 875 | ,00 |
| 14/2/2014 | 2,1800 | -2,68% | 2,1000 | 2,2400 | 2,1000 | 2.937 | ,00 |
| 13/2/2014 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 50 | ,00 |
| 12/2/2014 | 2,2400 | -0,44% | 2,1600 | 2,2400 | 2,1500 | 825 | ,00 |
| 11/2/2014 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 46 | ,00 |
| 10/2/2014 | 2,2500 | 0,00% | 2,1100 | 2,2500 | 2,1100 | 491 | ,00 |
| 07/2/2014 | 2,2500 | -0,44% | 2,2500 | 2,2500 | 2,2500 | 311 | ,00 |
| 06/2/2014 | 2,2600 | -0,44% | 2,1600 | 2,2700 | 2,1500 | 1.642 | ,00 |
| 05/2/2014 | 2,2700 | -0,44% | 2,1400 | 2,2700 | 2,1300 | 150 | ,00 |
| 04/2/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 03/2/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 31/1/2014 | 2,2800 | -0,87% | 2,3000 | 2,3000 | 2,1700 | 959 | ,00 |
| 30/1/2014 | 2,3000 | 2,22% | 2,2500 | 2,3000 | 2,2500 | 1.601 | ,00 |
| 29/1/2014 | 2,2500 | 2,27% | 2,2100 | 2,2500 | 2,2100 | 250 | ,00 |
| 28/1/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 20 | ,00 |
| 27/1/2014 | 2,2000 | 0,00% | 2,1900 | 2,2000 | 2,1900 | 376 | ,00 |
| 24/1/2014 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | 35 | ,00 |
| 23/1/2014 | 2,2000 | -1,79% | 2,2400 | 2,2400 | 2,1000 | 419 | ,00 |
| 22/1/2014 | 2,2400 | 4,67% | 2,0500 | 2,2400 | 2,0400 | 272 | ,00 |
| 21/1/2014 | 2,1400 | -6,14% | 2,1400 | 2,1400 | 2,1400 | 300 | ,00 |
| 20/1/2014 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | 30 | ,00 |
| 17/1/2014 | 2,2800 | 0,44% | 2,1300 | 2,2800 | 2,1200 | 1.354 | ,00 |
| 16/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 15/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 14/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,0800 | 894 | ,00 |
| 13/1/2014 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 20 | ,00 |
| 10/1/2014 | 2,2700 | 1,79% | 2,2700 | 2,2700 | 2,2700 | 50 | ,00 |
| 09/1/2014 | 2,2300 | 2,76% | 2,1700 | 2,2300 | 2,1700 | 200 | ,00 |
| 08/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 200 | ,00 |
| 07/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 03/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 3.570 | ,00 |
| 02/1/2014 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | ,00 | |
| 31/12/2013 | 2,1700 | 1,88% | 2,1300 | 2,1700 | 2,1300 | 500 | ,00 |
| 30/12/2013 | 2,1300 | -4,05% | 2,0700 | 2,1300 | 2,0700 | 360 | ,00 |
| 27/12/2013 | 2,2200 | 1,37% | 2,1900 | 2,2300 | 2,1900 | 605 | ,00 |
| 23/12/2013 | 2,1900 | 1,86% | 1,9500 | 2,1900 | 1,9500 | 3.209 | ,00 |
| 20/12/2013 | 2,1500 | -0,92% | 2,1000 | 2,1600 | 2,0900 | 2.360 | ,00 |
| 19/12/2013 | 2,1700 | -1,36% | 2,0900 | 2,1700 | 2,0900 | 300 | ,00 |
| 18/12/2013 | 2,2000 | 1,38% | 1,9900 | 2,2100 | 1,9800 | 5.260 | ,00 |
| 17/12/2013 | 2,1700 | 0,00% | 2,0500 | 2,1700 | 2,0500 | 260 | ,00 |
| 16/12/2013 | 2,1700 | -0,91% | 2,0200 | 2,1700 | 2,0200 | 140 | ,00 |
| 13/12/2013 | 2,1900 | 1,39% | 2,1500 | 2,1900 | 2,1500 | 60 | ,00 |
| 12/12/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 11/12/2013 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 10/12/2013 | 2,1600 | 0,00% | 2,0400 | 2,1800 | 2,0400 | 2.210 | ,00 |
| 09/12/2013 | 2,1600 | -4,85% | 2,2000 | 2,2000 | 2,1000 | 2.170 | ,00 |
| 06/12/2013 | 2,2700 | 0,00% | 2,1300 | 2,2700 | 2,1300 | 2.000 | ,00 |
| 05/12/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 40 | ,00 |
| 04/12/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 03/12/2013 | 2,2700 | -0,44% | 2,2500 | 2,2700 | 2,2100 | 600 | ,00 |
| 02/12/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 29/11/2013 | 2,2800 | 0,00% | 2,1800 | 2,2800 | 2,1800 | 150 | ,00 |
| 28/11/2013 | 2,2800 | -1,30% | 2,3000 | 2,3000 | 2,2800 | 200 | ,00 |
| 27/11/2013 | 2,3100 | -3,75% | 2,3100 | 2,3100 | 2,3100 | 100 | ,00 |
| 26/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 25/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 3.270 | ,00 |
| 22/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 10 | ,00 |
| 21/11/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 20/11/2013 | 2,4000 | 2,13% | 2,3100 | 2,4000 | 2,3100 | 430 | ,00 |
| 19/11/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 18/11/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 410 | ,00 |
| 15/11/2013 | 2,3500 | -5,24% | 2,3100 | 2,4200 | 2,3000 | 2.100 | ,00 |
| 14/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 13/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 12/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 50 | ,00 |
| 11/11/2013 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 08/11/2013 | 2,4800 | 0,40% | 2,5000 | 2,5000 | 2,4800 | 250 | ,00 |
| 07/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 06/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 05/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 04/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 01/11/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 31/10/2013 | 2,4700 | 3,35% | 2,4700 | 2,4700 | 2,4700 | 140 | ,00 |
| 30/10/2013 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 29/10/2013 | 2,3900 | -0,42% | 2,2400 | 2,4000 | 2,2000 | 1.190 | ,00 |
| 25/10/2013 | 2,4000 | 3,90% | 2,3100 | 2,4000 | 2,3100 | 4.340 | ,00 |
| 24/10/2013 | 2,3100 | -3,75% | 2,4000 | 2,4000 | 2,3100 | 1.240 | ,00 |
| 23/10/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 60 | ,00 |
| 22/10/2013 | 2,4000 | -4,00% | 2,5000 | 2,5000 | 2,4000 | 51 | ,00 |
| 21/10/2013 | 2,5000 | 2,46% | 2,4400 | 2,5000 | 2,4400 | 2.329 | ,00 |
| 18/10/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 21 | ,00 |
| 17/10/2013 | 2,4400 | 6,55% | 2,2900 | 2,4500 | 2,2900 | 1.219 | ,00 |
| 16/10/2013 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2800 | 140 | ,00 |
| 15/10/2013 | 2,2900 | 5,53% | 2,2000 | 2,2900 | 2,2000 | 1.040 | ,00 |
| 14/10/2013 | 2,1700 | -2,25% | 2,2200 | 2,2200 | 2,1600 | 310 | ,00 |
| 11/10/2013 | 2,2200 | -4,31% | 2,3200 | 2,3200 | 2,2200 | 905 | ,00 |
| 10/10/2013 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | 10 | ,00 |
| 09/10/2013 | 2,3200 | -0,43% | 2,3200 | 2,3300 | 2,3200 | 1.270 | ,00 |
| 08/10/2013 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 07/10/2013 | 2,3300 | 3,56% | 2,2500 | 2,3500 | 2,2500 | 803 | ,00 |
| 04/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 10 | ,00 |
| 02/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 5 | ,00 |
| 01/10/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 29 | ,00 |
| 30/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 11 | ,00 |
| 27/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 26/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 25/9/2013 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 24/9/2013 | 2,2500 | -2,17% | 2,2500 | 2,2500 | 2,2500 | 200 | ,00 |
| 23/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/9/2013 | 2,3000 | 2,68% | 2,2900 | 2,3000 | 2,2900 | 1.010 | ,00 |
| 18/9/2013 | 2,2400 | 4,67% | 2,1400 | 2,2400 | 2,1400 | 5.900 | ,00 |
| 17/9/2013 | 2,1400 | -6,96% | 2,1400 | 2,2000 | 2,1000 | 2.435 | ,00 |
| 16/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 13/9/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 12/9/2013 | 2,3000 | 0,44% | 2,2900 | 2,3000 | 2,2900 | 200 | ,00 |
| 11/9/2013 | 2,2900 | 4,57% | 2,2900 | 2,2900 | 2,2900 | 100 | ,00 |
| 10/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | 250 | ,00 |
| 09/9/2013 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 06/9/2013 | 2,1900 | -0,90% | 2,1000 | 2,2000 | 2,1000 | 1.467 | ,00 |
| 05/9/2013 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 04/9/2013 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 03/9/2013 | 2,2100 | 1,38% | 2,2100 | 2,2100 | 2,2100 | 23 | ,00 |
| 02/9/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 30/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 29/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 28/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 1.000 | ,00 |
| 27/8/2013 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 26/8/2013 | 2,1800 | -5,22% | 2,2500 | 2,2500 | 2,1300 | 2.557 | ,00 |
| 23/8/2013 | 2,3000 | 0,00% | 2,3100 | 2,3100 | 2,2900 | 833 | ,00 |
| 22/8/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 21/8/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/8/2013 | 2,3000 | -2,54% | 2,3000 | 2,3000 | 2,2300 | 878 | ,00 |
| 19/8/2013 | 2,3600 | 0,85% | 2,3400 | 2,3600 | 2,3400 | 246 | ,00 |
| 16/8/2013 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 361 | ,00 |
| 14/8/2013 | 2,3000 | 7,48% | 2,1400 | 2,3000 | 2,1400 | 734 | ,00 |
| 13/8/2013 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 12/8/2013 | 2,1400 | -4,89% | 2,2000 | 2,2100 | 2,1400 | 534 | ,00 |
| 09/8/2013 | 2,2500 | -6,25% | 2,2400 | 2,2700 | 2,2000 | 2.453 | ,00 |
| 08/8/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 34 | ,00 |
| 07/8/2013 | 2,4000 | 1,69% | 2,3900 | 2,4000 | 2,3900 | 446 | ,00 |
| 06/8/2013 | 2,3600 | 2,61% | 2,3000 | 2,4000 | 2,3000 | 464 | ,00 |
| 05/8/2013 | 2,3000 | -6,50% | 2,4600 | 2,4600 | 2,2500 | 1.150 | ,00 |
| 02/8/2013 | 2,4600 | 9,82% | 2,4000 | 2,4600 | 2,4000 | 1.792 | ,00 |
| 01/8/2013 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 31/7/2013 | 2,2400 | 0,00% | 2,2900 | 2,2900 | 2,2400 | 1.020 | ,00 |
| 30/7/2013 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/7/2013 | 2,2400 | -6,67% | 2,2000 | 2,2400 | 2,2000 | 450 | ,00 |
| 26/7/2013 | 2,4000 | 2,13% | 2,3800 | 2,4000 | 2,3800 | 1.000 | ,00 |
| 25/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/7/2013 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 19/7/2013 | 2,3500 | -1,67% | 2,2100 | 2,3500 | 2,2000 | 270 | ,00 |
| 18/7/2013 | 2,3900 | -2,05% | 2,3800 | 2,4000 | 2,3800 | 285 | ,00 |
| 17/7/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 20 | ,00 |
| 16/7/2013 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 20 | ,00 |
| 15/7/2013 | 2,4400 | -2,79% | 2,2700 | 2,4400 | 2,2700 | 191 | ,00 |
| 12/7/2013 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 11/7/2013 | 2,5100 | 9,13% | 2,5100 | 2,5100 | 2,5100 | 1 | ,00 |
| 10/7/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 09/7/2013 | 2,3000 | -1,29% | 2,3000 | 2,3000 | 2,3000 | 1.028 | ,00 |
| 08/7/2013 | 2,3300 | -7,17% | 2,3300 | 2,3300 | 2,3300 | 281 | ,00 |
| 05/7/2013 | 2,5100 | 8,19% | 2,3300 | 2,5100 | 2,3300 | 121 | ,00 |
| 04/7/2013 | 2,3200 | 0,87% | 2,3200 | 2,3200 | 2,3200 | 1 | ,00 |
| 03/7/2013 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 02/7/2013 | 2,3000 | 0,88% | 2,3000 | 2,3000 | 2,3000 | 9 | ,00 |
| 01/7/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 28/6/2013 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 27/6/2013 | 2,2800 | 0,44% | 2,2800 | 2,2800 | 2,2800 | 1 | ,00 |
| 26/6/2013 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 25/6/2013 | 2,2700 | -2,99% | 2,2900 | 2,2900 | 2,2700 | 385 | ,00 |
| 21/6/2013 | 2,3400 | 0,00% | 2,3500 | 2,3500 | 2,3400 | 660 | ,00 |
| 20/6/2013 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 19/6/2013 | 2,3400 | -2,50% | 2,4000 | 2,4000 | 2,3400 | 760 | ,00 |
| 18/6/2013 | 2,4000 | 0,42% | 2,4000 | 2,4000 | 2,4000 | 114 | ,00 |
| 17/6/2013 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 14/6/2013 | 2,3900 | 0,42% | 2,3900 | 2,3900 | 2,3900 | 486 | ,00 |
| 13/6/2013 | 2,3800 | -4,03% | 2,4000 | 2,4000 | 2,2900 | 2.500 | ,00 |
| 12/6/2013 | 2,4800 | 3,33% | 2,4500 | 2,4800 | 2,4500 | 1.000 | ,00 |
| 11/6/2013 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | 75 | ,00 |
| 10/6/2013 | 2,4000 | -3,23% | 2,4000 | 2,4000 | 2,4000 | 425 | ,00 |
| 07/6/2013 | 2,4800 | -0,80% | 2,3100 | 2,4800 | 2,3000 | 340 | ,00 |
| 06/6/2013 | 2,5000 | 1,21% | 2,5000 | 2,5000 | 2,3500 | 376 | ,00 |
| 05/6/2013 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 04/6/2013 | 2,4700 | 0,82% | 2,4700 | 2,4700 | 2,4700 | 263 | ,00 |
| 03/6/2013 | 2,4500 | 0,41% | 2,5800 | 2,5800 | 2,4500 | 365 | ,00 |
| 31/5/2013 | 2,4400 | -6,87% | 2,3900 | 2,5400 | 2,3900 | 4.284 | ,00 |
| 30/5/2013 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 29/5/2013 | 2,6200 | 0,38% | 2,6200 | 2,6200 | 2,6200 | 150 | ,00 |
| 28/5/2013 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 27/5/2013 | 2,6100 | 0,38% | 2,6000 | 2,6300 | 2,6000 | 2.500 | ,00 |
| 24/5/2013 | 2,6000 | -0,38% | 2,6000 | 2,6000 | 2,6000 | 616 | ,00 |
| 23/5/2013 | 2,6100 | 0,00% | 2,4500 | 2,6100 | 2,4000 | 1.360 | ,00 |
| 22/5/2013 | 2,6100 | 7,41% | 2,4100 | 2,6100 | 2,4000 | 103 | ,00 |
| 21/5/2013 | 2,4300 | -3,95% | 2,4200 | 2,4400 | 2,4000 | 1.110 | ,00 |
| 20/5/2013 | 2,5300 | -1,17% | 2,5100 | 2,5300 | 2,5100 | 1.450 | ,00 |
| 17/5/2013 | 2,5600 | -8,24% | 2,7800 | 2,7800 | 2,5600 | 370 | ,00 |
| 16/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 15/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 14/5/2013 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 4,8000 | 404 |
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 0,1200 | 5.670 |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 0,0590 | 103.615 |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 0,1050 | 115.150 |
| ΛΟΓΟΣ | 2,2800 | 4,59 % | 0,1000 | 1.388 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 2.065 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 363.897 |
| ΜΕΒΑ | 8,9500 | 4,07 % | 0,3500 | 60.470 |
| ΕΛΧΑ | 3,2000 | 3,56 % | 0,1100 | 444.618 |
| ΠΡΔ | 0,4800 | 3,45 % | 0,0160 | 26.970 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 0,0460 | 59.439.237 |
| ΕΤΕ | 12,9400 | 1,97 % | 0,2500 | 50.430.437 |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 0,0400 | 27.820.717 |
| ΑΛΦΑ | 3,4850 | -0,09 % | -0,0030 | 26.132.500 |
| ΔΕΗ | 15,0800 | 1,41 % | 0,2100 | 21.812.276 |
| MTLN | 43,0000 | 2,38 % | 1,0000 | 19.091.508 |
| ΜΠΕΛΑ | 27,3200 | 1,41 % | 0,3800 | 9.779.043 |
| ΜΟΗ | 26,6000 | 4,31 % | 1,1000 | 9.557.563 |
| ΟΤΕ | 16,2900 | 1,69 % | 0,2700 | 8.873.037 |
| ΟΠΑΠ | 18,4600 | 0,33 % | 0,0600 | 6.782.784 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 59,44εκ. |
| ΕΥΡΩΒ | 3,4070 | 1,19 % | 8.116.182 | 27,82εκ. |
| ΑΛΦΑ | 3,4850 | -0,09 % | 7.472.349 | 26,13εκ. |
| ΙΝΛΟΤ | 1,1340 | 2,16 % | 4.139.289 | 4,69εκ. |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 50,43εκ. |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 21,81εκ. |
| BOCHGR | 8,1800 | 2,25 % | 700.025 | 5,65εκ. |
| ΔΑΑ | 10,1000 | -0,39 % | 607.363 | 6,16εκ. |
| ΟΤΕ | 16,2900 | 1,69 % | 546.201 | 8,87εκ. |
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 3,09εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,2900 | 0,00 % | 494.259 | 0,82 % |
| EIS | 1,7460 | 2,71 % | 112.408 | 0,73 % |
| ΠΕΙΡ | 6,9800 | 0,66 % | 8.539.461 | 0,68 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 0,58 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 0,43 % |
| ΒΙΟΣΚ | 3,0600 | 3,38 % | 73.196 | 0,43 % |
| ΕΤΕ | 12,9400 | 1,97 % | 3.892.061 | 0,43 % |
| ΛΕΒΠ | 0,2040 | 0,00 % | 8.800 | 0,41 % |
| ΔΕΗ | 15,0800 | 1,41 % | 1.450.512 | 0,39 % |
| ΜΟΗ | 26,6000 | 4,31 % | 363.897 | 0,33 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΛΑΝΑΚ | 1,5400 | 8,45 % | 5.670 | 14,08 % |
| ΛΑΜΨΑ | 47,0000 | 11,37 % | 404 | 9,48 % |
| ΦΟΥΝΤΛ | 1,0150 | 6,17 % | 103.615 | 8,68 % |
| ΜΕΡΚΟ | 34,0000 | -4,49 % | 57 | 8,43 % |
| ΝΑΥΠ | 1,3650 | -1,44 % | 17.802 | 7,22 % |
| ΕΥΑΠΣ | 3,7000 | 1,37 % | 35.220 | 7,12 % |
| ΧΑΙΔΕ | 0,7600 | -2,56 % | 5.131 | 7,05 % |
| ΜΕΒΑ | 8,9500 | 4,07 % | 60.470 | 6,40 % |
| ΕΛΤΟΝ | 2,0100 | 5,51 % | 115.150 | 6,04 % |
| ΜΙΝ | 0,6220 | 0,97 % | 5.566 | 5,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|