| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΛΕΒΠ | 0,2520 | -10,00 % | -0,0280 | 1.995 |
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 261.805 |
| ΟΠΤΡΟΝ | 2,7000 | -3,57 % | -0,1000 | 100 |
| ΝΑΚΑΣ | 3,3800 | -2,87 % | -0,1000 | 20 |
| ΞΥΛΠ | 0,4800 | -2,83 % | -0,0140 | 87 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 7.326 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.170 |
| ΓΚΜΕΖΖ | 0,4845 | -1,72 % | -0,0085 | 141.820 |
| ΣΑΡ | 13,9800 | -1,69 % | -0,2400 | 11.472 |
| ΜΙΓ | 4,1800 | -1,65 % | -0,0700 | 5.714 |
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 |
|---|---|---|---|---|---|---|---|
| 20/2/2012 | 1,8100 | 0,56% | 1,7000 | 1,8100 | 1,7000 | 300 | ,00 |
| 17/2/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 16/2/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 15/2/2012 | 1,8000 | 0,00% | 1,7000 | 1,8000 | 1,7000 | 600 | ,00 |
| 14/2/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 60 | ,00 |
| 13/2/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | 100 | ,00 |
| 10/2/2012 | 1,8000 | 0,00% | 1,8000 | 1,8000 | 1,8000 | ,00 | |
| 09/2/2012 | 1,8000 | -2,70% | 1,8000 | 1,8000 | 1,8000 | 500 | ,00 |
| 08/2/2012 | 1,8500 | 6,94% | 1,8300 | 1,8500 | 1,8300 | 458 | ,00 |
| 07/2/2012 | 1,7300 | -2,26% | 1,7100 | 1,7600 | 1,6500 | 808 | ,00 |
| 06/2/2012 | 1,7700 | 0,00% | 1,7700 | 1,7700 | 1,7700 | ,00 | |
| 03/2/2012 | 1,7700 | -4,84% | 1,7800 | 1,7800 | 1,6800 | 1.370 | ,00 |
| 02/2/2012 | 1,8600 | 3,33% | 1,8900 | 1,8900 | 1,7000 | 908 | ,00 |
| 01/2/2012 | 1,8000 | -9,55% | 1,8000 | 1,9100 | 1,8000 | 3.007 | ,00 |
| 31/1/2012 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 30/1/2012 | 1,9900 | 2,58% | 1,7400 | 1,9900 | 1,7400 | 388 | ,00 |
| 27/1/2012 | 1,9400 | 0,00% | 1,9400 | 2,0000 | 1,9400 | 400 | ,00 |
| 26/1/2012 | 1,9400 | 2,11% | 1,9400 | 1,9400 | 1,9200 | 883 | ,00 |
| 25/1/2012 | 1,9000 | 0,00% | 1,9000 | 1,9000 | 1,9000 | ,00 | |
| 24/1/2012 | 1,9000 | -3,06% | 1,9000 | 1,9000 | 1,9000 | 315 | ,00 |
| 23/1/2012 | 1,9600 | 3,16% | 1,9600 | 1,9600 | 1,9600 | 1 | ,00 |
| 20/1/2012 | 1,9000 | -4,04% | 1,9000 | 1,9000 | 1,9000 | 652 | ,00 |
| 19/1/2012 | 1,9800 | 1,02% | 2,0400 | 2,0400 | 1,6400 | 205 | ,00 |
| 18/1/2012 | 1,9600 | 15,29% | 1,9600 | 1,9600 | 1,9600 | 4 | ,00 |
| 17/1/2012 | 1,7000 | -13,27% | 1,5000 | 1,9000 | 1,5000 | 1.730 | ,00 |
| 16/1/2012 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 13/1/2012 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 12/1/2012 | 1,9600 | 0,00% | 1,9600 | 1,9600 | 1,9600 | ,00 | |
| 11/1/2012 | 1,9600 | 3,16% | 1,9000 | 1,9600 | 1,9000 | 500 | ,00 |
| 10/1/2012 | 1,9000 | 3,26% | 1,9000 | 1,9000 | 1,9000 | 500 | ,00 |
| 09/1/2012 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | 100 | ,00 |
| 05/1/2012 | 1,8400 | -5,15% | 1,8400 | 1,8400 | 1,8400 | 30 | ,00 |
| 04/1/2012 | 1,9400 | 7,78% | 1,9900 | 1,9900 | 1,7000 | 1.005 | ,00 |
| 03/1/2012 | 1,8000 | -8,63% | 1,9700 | 2,0000 | 1,8000 | 3.011 | ,00 |
| 02/1/2012 | 1,9700 | -5,74% | 2,1400 | 2,1400 | 1,9700 | 200 | ,00 |
| 30/12/2011 | 2,0900 | 4,50% | 2,0900 | 2,0900 | 2,0900 | 46 | ,00 |
| 29/12/2011 | 2,0000 | -3,85% | 2,0000 | 2,0000 | 2,0000 | 68 | ,00 |
| 28/12/2011 | 2,0800 | -0,95% | 2,0700 | 2,0800 | 2,0700 | 1.000 | ,00 |
| 27/12/2011 | 2,1000 | -1,87% | 2,0900 | 2,1000 | 2,0600 | 550 | ,00 |
| 23/12/2011 | 2,1400 | 7,54% | 2,1400 | 2,1400 | 2,1400 | 5 | ,00 |
| 22/12/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 21/12/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 20/12/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 86 | ,00 |
| 19/12/2011 | 1,9900 | -6,13% | 1,7000 | 1,9900 | 1,7000 | 822 | ,00 |
| 16/12/2011 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 15/12/2011 | 2,1200 | 19,77% | 2,1200 | 2,1200 | 2,1200 | 5 | ,00 |
| 14/12/2011 | 1,7700 | -8,76% | 2,1300 | 2,1300 | 1,5500 | 4.305 | ,00 |
| 13/12/2011 | 1,9400 | 9,60% | 1,9400 | 1,9400 | 1,9400 | 127 | ,00 |
| 12/12/2011 | 1,7700 | -17,67% | 1,9900 | 2,0000 | 1,7700 | 378 | ,00 |
| 09/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 08/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 07/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 06/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 05/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 50 | ,00 |
| 02/12/2011 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | 150 | ,00 |
| 01/12/2011 | 2,1500 | 16,22% | 2,1500 | 2,1500 | 2,1500 | 10 | ,00 |
| 30/11/2011 | 1,8500 | -6,57% | 1,9800 | 1,9800 | 1,8500 | 259 | ,00 |
| 29/11/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 28/11/2011 | 1,9800 | 1,54% | 1,9500 | 1,9900 | 1,5000 | 912 | ,00 |
| 25/11/2011 | 1,9500 | -2,50% | 1,9400 | 1,9500 | 1,9400 | 274 | ,00 |
| 24/11/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 23/11/2011 | 2,0000 | 5,26% | 1,9000 | 2,0000 | 1,9000 | 210 | ,00 |
| 22/11/2011 | 1,9000 | -19,15% | 1,8900 | 1,9000 | 1,8900 | 293 | ,00 |
| 21/11/2011 | 2,3500 | -1,67% | 1,8500 | 2,3500 | 1,8500 | 25 | ,00 |
| 18/11/2011 | 2,3900 | -2,85% | 2,2000 | 2,3900 | 2,2000 | 679 | ,00 |
| 17/11/2011 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 16/11/2011 | 2,4600 | 21,78% | 2,4600 | 2,4600 | 2,4600 | 20 | ,00 |
| 15/11/2011 | 2,0200 | 5,76% | 2,0900 | 2,0900 | 1,6000 | 448 | ,00 |
| 14/11/2011 | 1,9100 | -4,50% | 2,4500 | 2,4500 | 1,9000 | 281 | ,00 |
| 11/11/2011 | 2,0000 | -20,00% | 2,0000 | 2,0000 | 1,9900 | 1.763 | ,00 |
| 10/11/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 09/11/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 08/11/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 07/11/2011 | 2,5000 | 11,11% | 2,2500 | 2,5000 | 2,2500 | 100 | ,00 |
| 04/11/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/11/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 02/11/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 01/11/2011 | 2,2500 | 0,00% | 2,2400 | 2,2500 | 2,2400 | 20 | ,00 |
| 31/10/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 27/10/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 26/10/2011 | 2,2500 | 21,62% | 2,2500 | 2,2500 | 2,2500 | 10 | ,00 |
| 25/10/2011 | 1,8500 | 2,78% | 2,3400 | 2,3400 | 1,8100 | 232 | ,00 |
| 24/10/2011 | 1,8000 | -4,76% | 2,2600 | 2,2600 | 1,8000 | 446 | ,00 |
| 21/10/2011 | 1,8900 | -17,47% | 2,3000 | 2,3000 | 1,8900 | 12 | ,00 |
| 20/10/2011 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 19/10/2011 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 18/10/2011 | 2,2900 | -8,03% | 2,2900 | 2,2900 | 2,2900 | 100 | ,00 |
| 17/10/2011 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 14/10/2011 | 2,4900 | 23,27% | 2,0200 | 2,4900 | 2,0200 | 180 | ,00 |
| 13/10/2011 | 2,0200 | -15,48% | 1,8500 | 2,0200 | 1,8500 | 65 | ,00 |
| 12/10/2011 | 2,3900 | 25,13% | 1,9100 | 2,3900 | 1,9100 | 113 | ,00 |
| 11/10/2011 | 1,9100 | -3,54% | 1,9100 | 1,9100 | 1,9100 | 200 | ,00 |
| 10/10/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | ,00 | |
| 07/10/2011 | 1,9800 | -1,00% | 1,9800 | 1,9800 | 1,9800 | 200 | ,00 |
| 06/10/2011 | 2,0000 | 4,71% | 2,0000 | 2,0000 | 2,0000 | 1 | ,00 |
| 05/10/2011 | 1,9100 | 0,53% | 2,0800 | 2,0800 | 1,9100 | 733 | ,00 |
| 04/10/2011 | 1,9000 | -12,04% | 2,2000 | 2,2000 | 1,9000 | 7.491 | ,00 |
| 03/10/2011 | 2,1600 | -10,00% | 2,2200 | 2,2200 | 2,1600 | 1.760 | ,00 |
| 30/9/2011 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 29/9/2011 | 2,4000 | 6,67% | 2,4000 | 2,4000 | 2,4000 | 2 | ,00 |
| 28/9/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 383 | ,00 |
| 27/9/2011 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2200 | 498 | ,00 |
| 26/9/2011 | 2,2500 | -4,26% | 2,3000 | 2,4800 | 2,2000 | 601 | ,00 |
| 23/9/2011 | 2,3500 | -2,89% | 2,3500 | 2,3500 | 2,3500 | 260 | ,00 |
| 22/9/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 21/9/2011 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 233 | ,00 |
| 20/9/2011 | 2,4200 | -1,22% | 2,6100 | 2,6100 | 2,4200 | 101 | ,00 |
| 19/9/2011 | 2,4500 | -1,21% | 2,4500 | 2,4500 | 2,4500 | 110 | ,00 |
| 16/9/2011 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 15/9/2011 | 2,4800 | 0,00% | 2,6800 | 2,6800 | 2,4800 | 101 | ,00 |
| 14/9/2011 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 100 | ,00 |
| 13/9/2011 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 139 | ,00 |
| 12/9/2011 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 09/9/2011 | 2,4800 | 3,33% | 2,6100 | 2,6100 | 2,4800 | 16 | ,00 |
| 08/9/2011 | 2,4000 | 1,27% | 2,3700 | 2,5900 | 2,3700 | 720 | ,00 |
| 07/9/2011 | 2,3700 | -0,42% | 2,5300 | 2,5300 | 2,3700 | 1.045 | ,00 |
| 06/9/2011 | 2,3800 | -5,93% | 2,5900 | 2,5900 | 2,3800 | 411 | ,00 |
| 05/9/2011 | 2,5300 | 0,40% | 2,3100 | 2,5500 | 2,3000 | 898 | ,00 |
| 02/9/2011 | 2,5200 | -0,40% | 2,3600 | 2,5200 | 2,3200 | 566 | ,00 |
| 01/9/2011 | 2,5300 | 7,66% | 2,3500 | 2,5300 | 2,3500 | 601 | ,00 |
| 31/8/2011 | 2,3500 | 1,29% | 2,3500 | 2,4700 | 2,3500 | 1.305 | ,00 |
| 30/8/2011 | 2,3200 | -6,45% | 2,4800 | 2,4800 | 2,3200 | 589 | ,00 |
| 29/8/2011 | 2,4800 | 6,90% | 2,5400 | 2,5400 | 2,3400 | 934 | ,00 |
| 26/8/2011 | 2,3200 | -9,73% | 2,5700 | 2,5700 | 2,3200 | 5.722 | ,00 |
| 25/8/2011 | 2,5700 | 6,20% | 2,5700 | 2,5700 | 2,5700 | 1 | ,00 |
| 24/8/2011 | 2,4200 | 0,83% | 2,4100 | 2,5900 | 2,4000 | 2.200 | ,00 |
| 23/8/2011 | 2,4000 | -4,00% | 2,5100 | 2,6800 | 2,2500 | 8.865 | ,00 |
| 22/8/2011 | 2,5000 | -3,10% | 2,7900 | 2,7900 | 2,5000 | 100 | ,00 |
| 19/8/2011 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 18/8/2011 | 2,5800 | -6,86% | 2,7800 | 2,7800 | 2,5300 | 830 | ,00 |
| 17/8/2011 | 2,7700 | 0,36% | 2,7700 | 2,7700 | 2,7700 | 150 | ,00 |
| 16/8/2011 | 2,7600 | 0,36% | 2,7600 | 2,7600 | 2,7600 | 150 | ,00 |
| 12/8/2011 | 2,7500 | 0,36% | 2,7500 | 2,7500 | 2,7500 | 200 | ,00 |
| 11/8/2011 | 2,7400 | 1,48% | 2,7100 | 2,7400 | 2,7100 | 200 | ,00 |
| 10/8/2011 | 2,7000 | 0,37% | 2,7000 | 2,7000 | 2,7000 | 101 | ,00 |
| 09/8/2011 | 2,6900 | 7,17% | 2,5200 | 2,6900 | 2,5200 | 299 | ,00 |
| 08/8/2011 | 2,5100 | -4,20% | 2,5000 | 2,5100 | 2,5000 | 250 | ,00 |
| 05/8/2011 | 2,6200 | 1,16% | 2,5900 | 2,6200 | 2,5700 | 518 | ,00 |
| 04/8/2011 | 2,5900 | -9,44% | 2,7000 | 3,1400 | 2,5800 | 3.637 | ,00 |
| 03/8/2011 | 2,8600 | -9,78% | 2,8700 | 2,8700 | 2,8600 | 300 | ,00 |
| 02/8/2011 | 3,1700 | 8,93% | 3,2000 | 3,2000 | 2,6700 | 322 | ,00 |
| 01/8/2011 | 2,9100 | 1,39% | 3,1200 | 3,1200 | 2,9100 | 450 | ,00 |
| 29/7/2011 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 28/7/2011 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 27/7/2011 | 2,8700 | 0,00% | 2,8700 | 2,8700 | 2,8700 | ,00 | |
| 26/7/2011 | 2,8700 | -9,75% | 2,8700 | 2,8700 | 2,8700 | 20 | ,00 |
| 25/7/2011 | 3,1800 | 8,90% | 3,1800 | 3,1800 | 3,1800 | 10 | ,00 |
| 22/7/2011 | 2,9200 | 8,15% | 2,9200 | 2,9200 | 2,9200 | 90 | ,00 |
| 21/7/2011 | 2,7000 | 9,76% | 2,7000 | 2,7000 | 2,7000 | 10 | ,00 |
| 20/7/2011 | 2,4600 | -7,17% | 2,4600 | 2,4600 | 2,4600 | 1.000 | ,00 |
| 19/7/2011 | 2,6500 | 6,00% | 2,5600 | 2,6500 | 2,5600 | 1.488 | ,00 |
| 18/7/2011 | 2,5000 | -5,66% | 2,6100 | 2,6100 | 2,5000 | 5.150 | ,00 |
| 15/7/2011 | 2,6500 | -7,99% | 2,6000 | 2,6500 | 2,6000 | 450 | ,00 |
| 14/7/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | ,00 | |
| 13/7/2011 | 2,8800 | 0,00% | 2,8800 | 2,8800 | 2,8800 | 100 | ,00 |
| 12/7/2011 | 2,8800 | 3,23% | 2,8800 | 2,8800 | 2,8800 | 10 | ,00 |
| 11/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 08/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 07/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 06/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 05/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 04/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | 279 | ,00 |
| 01/7/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 30/6/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 29/6/2011 | 2,7900 | 0,00% | 2,7900 | 2,7900 | 2,7900 | ,00 | |
| 28/6/2011 | 2,7900 | 0,00% | 2,7700 | 2,7900 | 2,7500 | 1.730 | ,00 |
| 27/6/2011 | 2,7900 | -7,31% | 2,7700 | 2,7900 | 2,7700 | 550 | ,00 |
| 24/6/2011 | 3,0100 | 1,01% | 2,9800 | 3,0100 | 2,9800 | 478 | ,00 |
| 23/6/2011 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9700 | 191 | ,00 |
| 22/6/2011 | 2,9800 | -0,67% | 3,0400 | 3,0400 | 2,9100 | 331 | ,00 |
| 21/6/2011 | 3,0000 | 6,01% | 2,8200 | 3,0000 | 2,8200 | 200 | ,00 |
| 20/6/2011 | 2,8300 | 0,00% | 2,5500 | 2,8300 | 2,5500 | 57 | ,00 |
| 17/6/2011 | 2,8300 | 2,91% | 2,8300 | 2,8300 | 2,8300 | 100 | ,00 |
| 16/6/2011 | 2,7500 | 5,77% | 2,7900 | 2,7900 | 2,5000 | 1.007 | ,00 |
| 15/6/2011 | 2,6000 | -8,45% | 2,5800 | 2,6000 | 2,5800 | 1.140 | ,00 |
| 14/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 10/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 09/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 08/6/2011 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 07/6/2011 | 2,8400 | 8,81% | 2,8400 | 2,8400 | 2,8400 | 3 | ,00 |
| 06/6/2011 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 03/6/2011 | 2,6100 | 0,00% | 2,5700 | 2,6100 | 2,5700 | 146 | ,00 |
| 02/6/2011 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 01/6/2011 | 2,6100 | -2,97% | 2,6100 | 2,6100 | 2,6100 | 15 | ,00 |
| 31/5/2011 | 2,6900 | 1,13% | 2,6600 | 2,8100 | 2,4200 | 1.473 | ,00 |
| 30/5/2011 | 2,6600 | -6,99% | 2,6800 | 2,6800 | 2,5900 | 3.161 | ,00 |
| 27/5/2011 | 2,8600 | 2,51% | 2,8600 | 2,8600 | 2,8600 | 10 | ,00 |
| 26/5/2011 | 2,7900 | 6,90% | 2,3800 | 2,7900 | 2,3800 | 12 | ,00 |
| 25/5/2011 | 2,6100 | 0,00% | 2,6100 | 2,6100 | 2,6100 | ,00 | |
| 24/5/2011 | 2,6100 | -10,00% | 2,6300 | 2,6300 | 2,6100 | 600 | ,00 |
| 23/5/2011 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 20/5/2011 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | ,00 | |
| 19/5/2011 | 2,9000 | 0,35% | 2,9000 | 2,9000 | 2,9000 | 10 | ,00 |
| 18/5/2011 | 2,8900 | 7,04% | 2,8900 | 2,8900 | 2,8900 | 11 | ,00 |
| 17/5/2011 | 2,7000 | -6,90% | 2,7000 | 2,7000 | 2,7000 | 426 | ,00 |
| 16/5/2011 | 2,9000 | 0,00% | 2,9000 | 2,9000 | 2,9000 | 10 | ,00 |
| 13/5/2011 | 2,9000 | -1,36% | 2,7200 | 2,9000 | 2,7000 | 580 | ,00 |
| 12/5/2011 | 2,9400 | 3,16% | 2,7500 | 2,9400 | 2,7500 | 112 | ,00 |
| 11/5/2011 | 2,8500 | 2,52% | 2,7800 | 2,8500 | 2,7800 | 500 | ,00 |
| 10/5/2011 | 2,7800 | 1,09% | 2,6600 | 2,7800 | 2,6600 | 60 | ,00 |
| 09/5/2011 | 2,7500 | 4,56% | 2,7500 | 2,7500 | 2,7500 | 10 | ,00 |
| 06/5/2011 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 05/5/2011 | 2,6300 | -3,31% | 2,8500 | 2,8500 | 2,6300 | 110 | ,00 |
| 04/5/2011 | 2,7200 | 2,64% | 2,5900 | 2,7200 | 2,5900 | 140 | ,00 |
| 03/5/2011 | 2,6500 | -3,28% | 2,7600 | 2,7600 | 2,5300 | 3.753 | ,00 |
| 02/5/2011 | 2,7400 | 5,38% | 2,6000 | 2,7400 | 2,6000 | 641 | ,00 |
| 29/4/2011 | 2,6000 | -5,11% | 2,5100 | 2,7400 | 2,5100 | 516 | ,00 |
| 28/4/2011 | 2,7400 | 1,11% | 2,7400 | 2,7400 | 2,7400 | 1 | ,00 |
| 27/4/2011 | 2,7100 | 4,23% | 2,5600 | 2,7100 | 2,5600 | 240 | ,00 |
| 26/4/2011 | 2,6000 | 1,17% | 2,6000 | 2,6000 | 2,6000 | 139 | ,00 |
| 21/4/2011 | 2,5700 | -7,89% | 2,5700 | 2,5700 | 2,5700 | 94 | ,00 |
| 20/4/2011 | 2,7900 | 2,95% | 2,6200 | 2,8000 | 2,6000 | 3.700 | ,00 |
| 19/4/2011 | 2,7100 | 6,27% | 2,7800 | 2,7800 | 2,5100 | 578 | ,00 |
| 18/4/2011 | 2,5500 | -7,27% | 2,5700 | 2,5700 | 2,5400 | 500 | ,00 |
| 15/4/2011 | 2,7500 | 4,56% | 2,4600 | 2,7500 | 2,4600 | 56 | ,00 |
| 14/4/2011 | 2,6300 | 4,78% | 2,6300 | 2,6300 | 2,6300 | 10 | ,00 |
| 13/4/2011 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 12/4/2011 | 2,5100 | 1,62% | 2,5100 | 2,5100 | 2,5100 | 500 | ,00 |
| 11/4/2011 | 2,4700 | -3,52% | 2,4700 | 2,4700 | 2,4700 | 10 | ,00 |
| 08/4/2011 | 2,5600 | -5,54% | 2,5600 | 2,5600 | 2,5600 | 5 | ,00 |
| 07/4/2011 | 2,7100 | 4,23% | 2,7100 | 2,7100 | 2,7100 | 110 | ,00 |
| 06/4/2011 | 2,6000 | -1,52% | 2,6400 | 2,7500 | 2,6000 | 255 | ,00 |
| 05/4/2011 | 2,6400 | 5,18% | 2,5500 | 2,6500 | 2,5500 | 1.050 | ,00 |
| 04/4/2011 | 2,5100 | -1,18% | 2,5100 | 2,5100 | 2,5100 | 49 | ,00 |
| 01/4/2011 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 31/3/2011 | 2,5400 | -0,39% | 2,5400 | 2,5400 | 2,5400 | 400 | ,00 |
| 30/3/2011 | 2,5500 | -6,93% | 2,5500 | 2,5500 | 2,5500 | 300 | ,00 |
| 29/3/2011 | 2,7400 | 0,37% | 2,7300 | 2,7400 | 2,7300 | 100 | ,00 |
| 28/3/2011 | 2,7300 | 1,49% | 2,5700 | 2,7300 | 2,5700 | 207 | ,00 |
| 24/3/2011 | 2,6900 | -1,47% | 2,5800 | 2,6900 | 2,5800 | 353 | ,00 |
| 23/3/2011 | 2,7300 | 1,87% | 2,7700 | 2,7800 | 2,5300 | 3.055 | ,00 |
| 22/3/2011 | 2,6800 | -3,60% | 2,6700 | 2,6800 | 2,6700 | 200 | ,00 |
| 21/3/2011 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 18/3/2011 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 17/3/2011 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 16/3/2011 | 2,7800 | 6,51% | 2,7800 | 2,7800 | 2,7800 | 10 | ,00 |
| 15/3/2011 | 2,6100 | -0,76% | 2,5200 | 2,6100 | 2,5200 | 302 | ,00 |
| 14/3/2011 | 2,6300 | 1,94% | 2,6300 | 2,6300 | 2,6300 | 2 | ,00 |
| 11/3/2011 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 10/3/2011 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 09/3/2011 | 2,5800 | 3,20% | 2,5800 | 2,5800 | 2,5800 | 10 | ,00 |
| 08/3/2011 | 2,5000 | -2,72% | 2,5000 | 2,5100 | 2,5000 | 2.919 | ,00 |
| 04/3/2011 | 2,5700 | 5,33% | 2,5700 | 2,5700 | 2,5700 | 3 | ,00 |
| 03/3/2011 | 2,4400 | 1,24% | 2,4200 | 2,5400 | 2,4200 | 2.300 | ,00 |
| 02/3/2011 | 2,4100 | -1,23% | 2,4200 | 2,4200 | 2,4100 | 470 | ,00 |
| 01/3/2011 | 2,4400 | -7,92% | 2,6200 | 2,6200 | 2,4000 | 801 | ,00 |
| 28/2/2011 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 25/2/2011 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 24/2/2011 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 23/2/2011 | 2,6500 | 0,38% | 2,4800 | 2,6500 | 2,4800 | 6 | ,00 |
| 22/2/2011 | 2,6400 | 5,60% | 2,6400 | 2,6400 | 2,6400 | 5 | ,00 |
| 21/2/2011 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/2/2011 | 2,5000 | -2,72% | 2,5000 | 2,5000 | 2,5000 | 5 | ,00 |
| 17/2/2011 | 2,5700 | -3,02% | 2,4900 | 2,6500 | 2,4900 | 525 | ,00 |
| 16/2/2011 | 2,6500 | 3,11% | 2,6500 | 2,6500 | 2,6500 | 10 | ,00 |
| 15/2/2011 | 2,5700 | 4,47% | 2,5800 | 2,5800 | 2,5700 | 1.005 | ,00 |
| 14/2/2011 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 11/2/2011 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 10/2/2011 | 2,4600 | -5,38% | 2,4600 | 2,5000 | 2,4600 | 2.199 | ,00 |
| 09/2/2011 | 2,6000 | 4,00% | 2,6300 | 2,6400 | 2,6000 | 700 | ,00 |
| 08/2/2011 | 2,5000 | 4,17% | 2,5100 | 2,5100 | 2,5000 | 100 | ,00 |
| 07/2/2011 | 2,4000 | -2,04% | 2,4000 | 2,4000 | 2,4000 | 90 | ,00 |
| 04/2/2011 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | ,00 | |
| 03/2/2011 | 2,4500 | 0,00% | 2,4500 | 2,4500 | 2,4500 | 33 | ,00 |
| 02/2/2011 | 2,4500 | -3,16% | 2,5500 | 2,5500 | 2,4500 | 627 | ,00 |
| 01/2/2011 | 2,5300 | 0,40% | 2,5400 | 2,5400 | 2,5300 | 527 | ,00 |
| 31/1/2011 | 2,5200 | 2,02% | 2,5000 | 2,5600 | 2,5000 | 500 | ,00 |
| 28/1/2011 | 2,4700 | -6,44% | 2,6400 | 2,6900 | 2,4600 | 586 | ,00 |
| 27/1/2011 | 2,6400 | 3,94% | 2,4000 | 2,6700 | 2,4000 | 2.726 | ,00 |
| 26/1/2011 | 2,5400 | 0,00% | 2,5400 | 2,6300 | 2,5400 | 1.135 | ,00 |
| 25/1/2011 | 2,5400 | 4,53% | 2,5400 | 2,5400 | 2,5400 | 200 | ,00 |
| 24/1/2011 | 2,4300 | 0,83% | 2,4000 | 2,6100 | 2,4000 | 3.020 | ,00 |
| 21/1/2011 | 2,4100 | -2,82% | 2,4100 | 2,4100 | 2,4100 | 444 | ,00 |
| 20/1/2011 | 2,4800 | -1,20% | 2,3100 | 2,4800 | 2,3100 | 296 | ,00 |
| 19/1/2011 | 2,5100 | 0,00% | 2,4000 | 2,5200 | 2,4000 | 1.312 | ,00 |
| 18/1/2011 | 2,5100 | -0,40% | 2,3900 | 2,5100 | 2,3800 | 659 | ,00 |
| 17/1/2011 | 2,5200 | 0,00% | 2,4100 | 2,5200 | 2,3800 | 504 | ,00 |
| 14/1/2011 | 2,5200 | -1,18% | 2,4600 | 2,5300 | 2,3700 | 971 | ,00 |
| 13/1/2011 | 2,5500 | -3,41% | 2,4700 | 2,5500 | 2,4500 | 2.060 | ,00 |
| 12/1/2011 | 2,6400 | 6,02% | 2,4900 | 2,6400 | 2,4000 | 1.100 | ,00 |
| 11/1/2011 | 2,4900 | -1,97% | 2,5400 | 2,5400 | 2,4900 | 1.037 | ,00 |
| 10/1/2011 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 07/1/2011 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 05/1/2011 | 2,5400 | 1,60% | 2,5000 | 2,5700 | 2,3100 | 1.500 | ,00 |
| 04/1/2011 | 2,5000 | 1,63% | 2,5000 | 2,5000 | 2,5000 | 4.360 | ,00 |
| 03/1/2011 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 31/12/2010 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 30/12/2010 | 2,4600 | -2,38% | 2,5000 | 2,5000 | 2,4600 | 110 | ,00 |
| 29/12/2010 | 2,5200 | -4,18% | 2,6900 | 2,6900 | 2,4600 | 500 | ,00 |
| 28/12/2010 | 2,6300 | 9,58% | 2,4200 | 2,6400 | 2,4000 | 1.660 | ,00 |
| 27/12/2010 | 2,4000 | 2,13% | 2,3600 | 2,4400 | 2,3500 | 9.324 | ,00 |
| 23/12/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 22/12/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 21/12/2010 | 2,3500 | 2,17% | 2,3000 | 2,3500 | 2,3000 | 1.270 | ,00 |
| 20/12/2010 | 2,3000 | 0,44% | 2,2900 | 2,4000 | 2,2900 | 1.170 | ,00 |
| 17/12/2010 | 2,2900 | -9,13% | 2,3200 | 2,3200 | 2,2900 | 2.260 | ,00 |
| 16/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 15/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 14/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 13/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 229.102 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3550 | 4,43 % | 0,1000 | 267.434 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 82.802 |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 12,0000 | 865 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 532.099 |
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 0,0021 | 8.001.405 |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 7.660.722 |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 0,0200 | 4.140 |
| ΕΛΒΕ | 5,5500 | 2,78 % | 0,1500 | 144 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 0,1020 | 24.547.810 |
| ΑΛΦΑ | 3,4960 | 0,32 % | 0,0110 | 19.923.934 |
| ΕΤΕ | 12,0000 | 0,33 % | 0,0400 | 16.375.764 |
| ΠΕΙΡ | 6,8540 | 0,38 % | 0,0260 | 14.629.387 |
| MTLN | 50,9000 | -1,26 % | -0,6500 | 9.923.734 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 8.690.226 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 7.644.049 |
| ΓΕΚΤΕΡΝΑ | 22,4400 | 1,72 % | 0,3800 | 5.977.696 |
| ΟΠΑΠ | 19,1000 | 1,06 % | 0,2000 | 5.557.536 |
| ΜΠΕΛΑ | 31,9800 | 0,13 % | 0,0400 | 4.204.066 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 505,1χιλ. |
| ΕΥΡΩΒ | 3,2400 | 3,25 % | 7.660.722 | 24,55εκ. |
| ΑΛΦΑ | 3,4960 | 0,32 % | 5.713.567 | 19,92εκ. |
| ΠΕΙΡ | 6,8540 | 0,38 % | 2.138.568 | 14,63εκ. |
| ΕΤΕ | 12,0000 | 0,33 % | 1.369.655 | 16,38εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 499,3χιλ. |
| BOCHGR | 7,5000 | 0,54 % | 1.159.164 | 8,69εκ. |
| AKTR | 7,7700 | -0,13 % | 988.506 | 7,64εκ. |
| ΙΝΛΟΤ | 1,2260 | 0,16 % | 706.184 | 862,1χιλ. |
| CREDIA | 1,4700 | 3,38 % | 532.099 | 774,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0648 | 3,35 % | 8.001.405 | 0,64 % |
| ΤΖΚΑ | 1,3700 | -1,44 % | 18.362 | 0,60 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 261.805 | 0,51 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 0,50 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 294.611 | 0,49 % |
| AKTR | 7,7700 | -0,13 % | 988.506 | 0,48 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 0,46 % |
| AEM | 6,2750 | 2,53 % | 241.399 | 0,42 % |
| ΚΥΡΙΟ | 2,2900 | 0,88 % | 29.900 | 0,39 % |
| ΚΑΙΡΟΜΕΖ | 0,4155 | -1,07 % | 1.209.868 | 0,39 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,2100 | 0,45 % | 91.847 | 7,73 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 340,0000 | 3,66 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 229.102 | 6,57 % |
| ΑΚΡΙΤ | 1,0800 | 0,00 % | 1.725 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,7000 | 2,94 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,2000 | -1,64 % | 37.044 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.089 | 5,68 % |
| ΔΡΟΜΕ | 0,3910 | -1,01 % | 18.681 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|