| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΡΛΚ | 4,4500 | -3,99 % | -0,1850 | 265.737 |
| ΔΟΜΙΚ | 2,2300 | -3,04 % | -0,0700 | 51.302 |
| ΚΟΡΔΕ | 0,4820 | -2,82 % | -0,0140 | 15.606 |
| ΛΑΒΙ | 0,7940 | -2,46 % | -0,0200 | 44.183 |
| ΞΥΛΠ | 0,4820 | -2,43 % | -0,0120 | 87 |
| ΜΕΒΑ | 6,1500 | -2,38 % | -0,1500 | 640 |
| ΛΟΥΛΗ | 4,1200 | -2,37 % | -0,1000 | 8.670 |
| ΣΑΝΜΕΖΖ | 0,2100 | -2,33 % | -0,0050 | 489.536 |
| ΜΑΘΙΟ | 0,9100 | -2,15 % | -0,0200 | 1.394 |
| ΝΑΥΠ | 1,1950 | -2,05 % | -0,0250 | 38.244 |
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 |
|---|---|---|---|---|---|---|---|
| 10/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 09/12/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 08/12/2010 | 2,5200 | 5,88% | 2,4500 | 2,5200 | 2,4500 | 200 | ,00 |
| 07/12/2010 | 2,3800 | 0,42% | 2,3700 | 2,3800 | 2,3700 | 2.840 | ,00 |
| 06/12/2010 | 2,3700 | 0,85% | 2,3800 | 2,5300 | 2,3500 | 2.650 | ,00 |
| 03/12/2010 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | 300 | ,00 |
| 02/12/2010 | 2,3500 | 0,00% | 2,3500 | 2,3700 | 2,3500 | 1.170 | ,00 |
| 01/12/2010 | 2,3500 | -0,42% | 2,5000 | 2,5000 | 2,3500 | 750 | ,00 |
| 30/11/2010 | 2,3600 | -7,09% | 2,3200 | 2,3600 | 2,3100 | 4.100 | ,00 |
| 29/11/2010 | 2,5400 | 0,00% | 2,5400 | 2,5400 | 2,5400 | ,00 | |
| 26/11/2010 | 2,5400 | -0,39% | 2,6000 | 2,6000 | 2,5000 | 1.680 | ,00 |
| 25/11/2010 | 2,5500 | 0,00% | 2,5500 | 2,5900 | 2,5500 | 2.705 | ,00 |
| 24/11/2010 | 2,5500 | 3,66% | 2,3000 | 2,5500 | 2,3000 | 904 | ,00 |
| 23/11/2010 | 2,4600 | 0,00% | 2,2600 | 2,6100 | 2,2300 | 1.910 | ,00 |
| 22/11/2010 | 2,4600 | -3,53% | 2,4000 | 2,4600 | 2,4000 | 600 | ,00 |
| 19/11/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 460 | ,00 |
| 18/11/2010 | 2,5500 | 0,00% | 2,5500 | 2,5500 | 2,5500 | 2.200 | ,00 |
| 17/11/2010 | 2,5500 | -1,92% | 2,5500 | 2,5500 | 2,5500 | 5.635 | ,00 |
| 16/11/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/11/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/11/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/11/2010 | 2,6000 | -9,09% | 2,6000 | 2,6000 | 2,6000 | 200 | ,00 |
| 10/11/2010 | 2,8600 | 5,54% | 2,7100 | 2,8600 | 2,7100 | 110 | ,00 |
| 09/11/2010 | 2,7100 | 2,26% | 2,6500 | 2,7100 | 2,6500 | 215 | ,00 |
| 08/11/2010 | 2,6500 | 8,61% | 2,3500 | 2,6500 | 2,2500 | 271 | ,00 |
| 05/11/2010 | 2,4400 | -9,96% | 2,4400 | 2,4400 | 2,4400 | 50 | ,00 |
| 04/11/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 03/11/2010 | 2,7100 | 6,27% | 2,7100 | 2,7100 | 2,7100 | 20 | ,00 |
| 02/11/2010 | 2,5500 | 4,08% | 2,4500 | 2,5500 | 2,4500 | 1.106 | ,00 |
| 01/11/2010 | 2,4500 | -2,00% | 2,4500 | 2,4500 | 2,4500 | 6 | ,00 |
| 29/10/2010 | 2,5000 | -7,75% | 2,4500 | 2,5000 | 2,4500 | 3.220 | ,00 |
| 27/10/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 26/10/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 25/10/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 22/10/2010 | 2,7100 | 0,00% | 2,7100 | 2,7100 | 2,7100 | ,00 | |
| 21/10/2010 | 2,7100 | 6,27% | 2,7000 | 2,7100 | 2,7000 | 21 | ,00 |
| 20/10/2010 | 2,5500 | -0,39% | 2,5500 | 2,5500 | 2,5500 | 723 | ,00 |
| 19/10/2010 | 2,5600 | -5,19% | 2,5700 | 2,5700 | 2,5600 | 910 | ,00 |
| 18/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 15/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 14/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 13/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 12/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 11/10/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 08/10/2010 | 2,7000 | -0,74% | 2,5200 | 2,7000 | 2,5200 | 210 | ,00 |
| 07/10/2010 | 2,7200 | 8,37% | 2,5100 | 2,7600 | 2,5000 | 1.120 | ,00 |
| 06/10/2010 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | ,00 | |
| 05/10/2010 | 2,5100 | -1,57% | 2,5100 | 2,5100 | 2,5100 | 330 | ,00 |
| 04/10/2010 | 2,5500 | 0,00% | 2,5000 | 2,5500 | 2,5000 | 2.266 | ,00 |
| 01/10/2010 | 2,5500 | 0,00% | 2,4700 | 2,6900 | 2,4700 | 2.288 | ,00 |
| 30/9/2010 | 2,5500 | 0,00% | 2,4000 | 2,5600 | 2,4000 | 3.520 | ,00 |
| 29/9/2010 | 2,5500 | 6,69% | 2,5500 | 2,5600 | 2,5500 | 631 | ,00 |
| 28/9/2010 | 2,3900 | -6,64% | 2,4000 | 2,4000 | 2,3900 | 200 | ,00 |
| 27/9/2010 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 24/9/2010 | 2,5600 | -0,39% | 2,5600 | 2,5600 | 2,4200 | 170 | ,00 |
| 23/9/2010 | 2,5700 | 0,39% | 2,5000 | 2,7200 | 2,5000 | 1.950 | ,00 |
| 22/9/2010 | 2,5600 | -1,16% | 2,5600 | 2,5600 | 2,5600 | 100 | ,00 |
| 21/9/2010 | 2,5900 | 3,19% | 2,5800 | 2,5900 | 2,5800 | 60 | ,00 |
| 20/9/2010 | 2,5100 | 2,03% | 2,4600 | 2,5500 | 2,4600 | 6.600 | ,00 |
| 17/9/2010 | 2,4600 | -9,56% | 2,5000 | 2,5000 | 2,4600 | 80 | ,00 |
| 16/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 15/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 14/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 13/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 10/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 09/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 08/9/2010 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 07/9/2010 | 2,7200 | -8,11% | 2,5500 | 2,8900 | 2,5500 | 390 | ,00 |
| 06/9/2010 | 2,9600 | 2,42% | 2,9600 | 2,9600 | 2,9600 | 1 | ,00 |
| 03/9/2010 | 2,8900 | 4,33% | 2,7200 | 2,8900 | 2,7200 | 280 | ,00 |
| 02/9/2010 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/9/2010 | 2,7700 | 0,00% | 2,5600 | 2,7700 | 2,5600 | 232 | ,00 |
| 31/8/2010 | 2,7700 | 2,59% | 2,7600 | 2,7700 | 2,7600 | 20 | ,00 |
| 30/8/2010 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 27/8/2010 | 2,7000 | 4,65% | 2,6300 | 2,7000 | 2,6300 | 220 | ,00 |
| 26/8/2010 | 2,5800 | 0,39% | 2,6000 | 2,6000 | 2,5800 | 3.270 | ,00 |
| 25/8/2010 | 2,5700 | 0,78% | 2,5600 | 2,5800 | 2,5600 | 265 | ,00 |
| 24/8/2010 | 2,5500 | -0,39% | 2,5500 | 2,7200 | 2,5500 | 4.211 | ,00 |
| 23/8/2010 | 2,5600 | 0,39% | 2,5600 | 2,5600 | 2,5600 | 200 | ,00 |
| 20/8/2010 | 2,5500 | -1,92% | 2,5600 | 2,5600 | 2,5500 | 2.090 | ,00 |
| 19/8/2010 | 2,6000 | 1,96% | 2,5500 | 2,6000 | 2,5500 | 250 | ,00 |
| 18/8/2010 | 2,5500 | -2,67% | 2,5500 | 2,5500 | 2,5500 | 779 | ,00 |
| 17/8/2010 | 2,6200 | -4,03% | 2,7000 | 2,7000 | 2,6200 | 480 | ,00 |
| 16/8/2010 | 2,7300 | -1,80% | 2,7300 | 2,7300 | 2,7300 | 30 | ,00 |
| 13/8/2010 | 2,7800 | 2,96% | 2,7800 | 2,7800 | 2,7800 | 20 | ,00 |
| 12/8/2010 | 2,7000 | -2,88% | 2,9200 | 2,9200 | 2,7000 | 120 | ,00 |
| 11/8/2010 | 2,7800 | 2,21% | 2,7800 | 2,7800 | 2,7800 | 100 | ,00 |
| 10/8/2010 | 2,7200 | -3,55% | 2,7300 | 2,7900 | 2,7200 | 6.579 | ,00 |
| 09/8/2010 | 2,8200 | -1,05% | 2,9600 | 2,9600 | 2,7200 | 4.265 | ,00 |
| 06/8/2010 | 2,8500 | 0,00% | 2,9400 | 2,9400 | 2,5700 | 590 | ,00 |
| 05/8/2010 | 2,8500 | 7,14% | 2,6600 | 2,8800 | 2,6600 | 468 | ,00 |
| 04/8/2010 | 2,6600 | 5,56% | 2,6200 | 2,7000 | 2,5400 | 1.831 | ,00 |
| 03/8/2010 | 2,5200 | 3,70% | 2,4400 | 2,5900 | 2,4400 | 2.795 | ,00 |
| 02/8/2010 | 2,4300 | 3,85% | 2,3000 | 2,4400 | 2,3000 | 2.980 | ,00 |
| 30/7/2010 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 29/7/2010 | 2,3400 | 3,08% | 2,3000 | 2,3500 | 2,3000 | 700 | ,00 |
| 28/7/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 27/7/2010 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | ,00 | |
| 26/7/2010 | 2,2700 | -0,87% | 2,1200 | 2,2700 | 2,1200 | 94 | ,00 |
| 23/7/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | ,00 | |
| 22/7/2010 | 2,2900 | -0,43% | 2,2900 | 2,2900 | 2,1900 | 250 | ,00 |
| 21/7/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 20/7/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 19/7/2010 | 2,3000 | 0,88% | 2,2800 | 2,3200 | 2,2800 | 210 | ,00 |
| 16/7/2010 | 2,2800 | 0,88% | 2,2600 | 2,2800 | 2,2600 | 300 | ,00 |
| 15/7/2010 | 2,2600 | 0,89% | 2,2600 | 2,2600 | 2,2600 | 10 | ,00 |
| 14/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/7/2010 | 2,2400 | 2,28% | 2,1900 | 2,2400 | 2,1900 | 350 | ,00 |
| 12/7/2010 | 2,1900 | -5,19% | 2,1500 | 2,2000 | 2,1200 | 4.105 | ,00 |
| 09/7/2010 | 2,3100 | 3,59% | 2,3900 | 2,3900 | 2,2000 | 134 | ,00 |
| 08/7/2010 | 2,2300 | -8,23% | 2,2300 | 2,2300 | 2,2300 | 3.259 | ,00 |
| 07/7/2010 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 06/7/2010 | 2,4300 | -3,57% | 2,2800 | 2,4500 | 2,2700 | 2.021 | ,00 |
| 05/7/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 02/7/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 01/7/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 30/6/2010 | 2,5200 | 0,00% | 2,5200 | 2,5200 | 2,5200 | ,00 | |
| 29/6/2010 | 2,5200 | -1,18% | 2,3200 | 2,5200 | 2,3100 | 440 | ,00 |
| 28/6/2010 | 2,5500 | 8,05% | 2,2100 | 2,5500 | 2,2100 | 250 | ,00 |
| 25/6/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 24/6/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | 7.000 | ,00 |
| 23/6/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 22/6/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 21/6/2010 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 18/6/2010 | 2,3600 | 0,43% | 2,3600 | 2,3600 | 2,3600 | 98 | ,00 |
| 17/6/2010 | 2,3500 | 0,43% | 2,3500 | 2,3500 | 2,3500 | 100 | ,00 |
| 16/6/2010 | 2,3400 | 0,86% | 2,3200 | 2,3400 | 2,3200 | 203 | ,00 |
| 15/6/2010 | 2,3200 | 0,43% | 2,3200 | 2,3200 | 2,3200 | 100 | ,00 |
| 14/6/2010 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 11/6/2010 | 2,3100 | 7,44% | 2,1600 | 2,3100 | 2,1600 | 30 | ,00 |
| 10/6/2010 | 2,1500 | 0,94% | 2,1600 | 2,1600 | 2,1500 | 400 | ,00 |
| 09/6/2010 | 2,1300 | 0,95% | 2,1300 | 2,1300 | 2,1300 | 1.300 | ,00 |
| 08/6/2010 | 2,1100 | 0,96% | 2,1600 | 2,1600 | 2,1100 | 11.002 | ,00 |
| 07/6/2010 | 2,0900 | -0,95% | 2,1400 | 2,1400 | 2,0400 | 8.127 | ,00 |
| 04/6/2010 | 2,1100 | -1,86% | 2,1500 | 2,2300 | 2,1100 | 2.755 | ,00 |
| 03/6/2010 | 2,1500 | -3,59% | 2,1500 | 2,1500 | 2,1500 | 300 | ,00 |
| 02/6/2010 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 01/6/2010 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 261 | ,00 |
| 31/5/2010 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 28/5/2010 | 2,2300 | -0,89% | 2,2400 | 2,2500 | 2,2300 | 201 | ,00 |
| 27/5/2010 | 2,2500 | -6,25% | 2,2300 | 2,2500 | 2,2300 | 97 | ,00 |
| 26/5/2010 | 2,4000 | 8,11% | 2,2400 | 2,4100 | 2,2400 | 2.723 | ,00 |
| 25/5/2010 | 2,2200 | 0,45% | 2,2400 | 2,2400 | 2,2200 | 2.912 | ,00 |
| 21/5/2010 | 2,2100 | -2,21% | 2,2500 | 2,4600 | 2,1200 | 7.381 | ,00 |
| 20/5/2010 | 2,2600 | 0,44% | 2,4300 | 2,4500 | 2,2600 | 120 | ,00 |
| 19/5/2010 | 2,2500 | 0,45% | 2,4200 | 2,4200 | 2,2300 | 422 | ,00 |
| 18/5/2010 | 2,2400 | 0,00% | 2,2400 | 2,2500 | 2,2400 | 1.050 | ,00 |
| 17/5/2010 | 2,2400 | -8,20% | 2,2400 | 2,2400 | 2,2400 | 110 | ,00 |
| 14/5/2010 | 2,4400 | 8,93% | 2,4000 | 2,4600 | 2,4000 | 761 | ,00 |
| 13/5/2010 | 2,2400 | 0,45% | 2,2200 | 2,3900 | 2,2200 | 125 | ,00 |
| 12/5/2010 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 11/5/2010 | 2,2300 | -6,30% | 2,2500 | 2,2500 | 2,2300 | 1.000 | ,00 |
| 10/5/2010 | 2,3800 | 5,78% | 2,2600 | 2,3900 | 2,2600 | 1.240 | ,00 |
| 07/5/2010 | 2,2500 | -1,75% | 2,2800 | 2,2800 | 2,2300 | 1.705 | ,00 |
| 06/5/2010 | 2,2900 | 0,00% | 2,2900 | 2,2900 | 2,2900 | 3.870 | ,00 |
| 05/5/2010 | 2,2900 | -2,97% | 2,2300 | 2,3000 | 2,2100 | 6.457 | ,00 |
| 04/5/2010 | 2,3600 | -1,26% | 2,2300 | 2,4000 | 2,2100 | 224 | ,00 |
| 03/5/2010 | 2,3900 | 6,22% | 2,3900 | 2,3900 | 2,3900 | 5 | ,00 |
| 30/4/2010 | 2,2500 | -1,75% | 2,3900 | 2,3900 | 2,2500 | 200 | ,00 |
| 29/4/2010 | 2,2900 | 1,78% | 2,3000 | 2,3300 | 2,2900 | 3.991 | ,00 |
| 28/4/2010 | 2,2500 | -0,88% | 2,2500 | 2,2500 | 2,2100 | 11.280 | ,00 |
| 27/4/2010 | 2,2700 | -2,58% | 2,3200 | 2,3800 | 2,2200 | 8.315 | ,00 |
| 26/4/2010 | 2,3300 | 0,43% | 2,4900 | 2,4900 | 2,3200 | 303 | ,00 |
| 23/4/2010 | 2,3200 | 0,43% | 2,3200 | 2,3200 | 2,3200 | 267 | ,00 |
| 22/4/2010 | 2,3100 | -0,86% | 2,3200 | 2,3200 | 2,3100 | 2.100 | ,00 |
| 21/4/2010 | 2,3300 | 0,87% | 2,3100 | 2,3900 | 2,3100 | 5.762 | ,00 |
| 20/4/2010 | 2,3100 | 0,00% | 2,4800 | 2,4800 | 2,3100 | 4.375 | ,00 |
| 19/4/2010 | 2,3100 | -1,70% | 2,4700 | 2,4700 | 2,3100 | 202 | ,00 |
| 16/4/2010 | 2,3500 | -6,00% | 2,3200 | 2,4200 | 2,3100 | 1.061 | ,00 |
| 15/4/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 14/4/2010 | 2,5000 | -0,40% | 2,5600 | 2,5600 | 2,3400 | 296 | ,00 |
| 13/4/2010 | 2,5100 | 8,19% | 2,5100 | 2,5100 | 2,5100 | 3 | ,00 |
| 12/4/2010 | 2,3200 | 0,43% | 2,3300 | 2,3700 | 2,3200 | 1.015 | ,00 |
| 09/4/2010 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 08/4/2010 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | 4.467 | ,00 |
| 07/4/2010 | 2,3100 | 0,00% | 2,3200 | 2,3200 | 2,3100 | 2.960 | ,00 |
| 06/4/2010 | 2,3100 | -7,97% | 2,3300 | 2,4700 | 2,3100 | 846 | ,00 |
| 01/4/2010 | 2,5100 | 0,00% | 2,5100 | 2,5100 | 2,5100 | 150 | ,00 |
| 31/3/2010 | 2,5100 | 1,21% | 2,4800 | 2,5100 | 2,4800 | 20 | ,00 |
| 30/3/2010 | 2,4800 | 5,08% | 2,4800 | 2,4800 | 2,4800 | 83 | ,00 |
| 29/3/2010 | 2,3600 | -4,45% | 2,3600 | 2,3600 | 2,3600 | 440 | ,00 |
| 26/3/2010 | 2,4700 | 6,47% | 2,3300 | 2,4700 | 2,3300 | 251 | ,00 |
| 24/3/2010 | 2,3200 | -7,20% | 2,3300 | 2,3300 | 2,3200 | 100 | ,00 |
| 23/3/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 22/3/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 19/3/2010 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 18/3/2010 | 2,5000 | -3,47% | 2,5000 | 2,5000 | 2,5000 | 1.000 | ,00 |
| 17/3/2010 | 2,5900 | 3,60% | 2,5900 | 2,5900 | 2,5900 | 10 | ,00 |
| 16/3/2010 | 2,5000 | 2,46% | 2,5000 | 2,6200 | 2,4500 | 468 | ,00 |
| 15/3/2010 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 12/3/2010 | 2,4400 | -5,43% | 2,4500 | 2,4500 | 2,4400 | 500 | ,00 |
| 11/3/2010 | 2,5800 | 6,17% | 2,5900 | 2,5900 | 2,5000 | 1.150 | ,00 |
| 10/3/2010 | 2,4300 | 0,83% | 2,4400 | 2,5300 | 2,4200 | 2.414 | ,00 |
| 09/3/2010 | 2,4100 | -8,71% | 2,5700 | 2,6100 | 2,4000 | 2.084 | ,00 |
| 08/3/2010 | 2,6400 | 1,54% | 2,6700 | 2,6700 | 2,4200 | 271 | ,00 |
| 05/3/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 04/3/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 130 | ,00 |
| 03/3/2010 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 02/3/2010 | 2,6000 | 1,96% | 2,6000 | 2,6000 | 2,5500 | 770 | ,00 |
| 01/3/2010 | 2,5500 | -1,92% | 2,5500 | 2,5500 | 2,5500 | 50 | ,00 |
| 26/2/2010 | 2,6000 | 2,77% | 2,5300 | 2,6000 | 2,5300 | 51 | ,00 |
| 25/2/2010 | 2,5300 | 9,52% | 2,3100 | 2,5300 | 2,3100 | 655 | ,00 |
| 24/2/2010 | 2,3100 | -1,28% | 2,3100 | 2,3100 | 2,3100 | 386 | ,00 |
| 23/2/2010 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 22/2/2010 | 2,3400 | -5,65% | 2,4800 | 2,4800 | 2,3400 | 728 | ,00 |
| 19/2/2010 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 100 | ,00 |
| 18/2/2010 | 2,4800 | 7,36% | 2,4800 | 2,4800 | 2,4800 | 1 | ,00 |
| 17/2/2010 | 2,3100 | 0,00% | 2,3200 | 2,3300 | 2,3100 | 3.958 | ,00 |
| 16/2/2010 | 2,3100 | 0,00% | 2,4000 | 2,4000 | 2,3100 | 6.656 | ,00 |
| 12/2/2010 | 2,3100 | -0,43% | 2,3100 | 2,3200 | 2,3100 | 4.476 | ,00 |
| 11/2/2010 | 2,3200 | -2,52% | 2,3100 | 2,3200 | 2,3100 | 1.550 | ,00 |
| 10/2/2010 | 2,3800 | 7,69% | 2,2600 | 2,3800 | 2,2600 | 1.010 | ,00 |
| 09/2/2010 | 2,2100 | 0,00% | 2,2400 | 2,2400 | 2,2100 | 2.650 | ,00 |
| 08/2/2010 | 2,2100 | 0,45% | 2,2000 | 2,3500 | 2,2000 | 10.356 | ,00 |
| 05/2/2010 | 2,2000 | -0,45% | 2,2000 | 2,2100 | 2,2000 | 24.592 | ,00 |
| 04/2/2010 | 2,2100 | -4,33% | 2,2300 | 2,5300 | 2,2000 | 1.157 | ,00 |
| 03/2/2010 | 2,3100 | 0,43% | 2,3100 | 2,3100 | 2,3100 | 209 | ,00 |
| 02/2/2010 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,3000 | 250 | ,00 |
| 01/2/2010 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 425 | ,00 |
| 29/1/2010 | 2,3600 | 0,43% | 2,4100 | 2,4300 | 2,3600 | 740 | ,00 |
| 28/1/2010 | 2,3500 | -2,49% | 2,4100 | 2,4600 | 2,3400 | 2.000 | ,00 |
| 27/1/2010 | 2,4100 | -9,74% | 2,4600 | 2,4600 | 2,4100 | 2.568 | ,00 |
| 26/1/2010 | 2,6700 | 7,66% | 2,6700 | 2,6700 | 2,6700 | 2 | ,00 |
| 25/1/2010 | 2,4800 | 2,90% | 2,4000 | 2,4800 | 2,4000 | 2.440 | ,00 |
| 22/1/2010 | 2,4100 | 0,00% | 2,4000 | 2,6400 | 2,4000 | 3.206 | ,00 |
| 21/1/2010 | 2,4100 | -7,31% | 2,4100 | 2,4900 | 2,4000 | 6.070 | ,00 |
| 20/1/2010 | 2,6000 | -8,13% | 2,7000 | 2,8300 | 2,5700 | 2.352 | ,00 |
| 19/1/2010 | 2,8300 | 0,35% | 2,8300 | 2,8300 | 2,8300 | 50 | ,00 |
| 18/1/2010 | 2,8200 | 4,83% | 2,6000 | 2,8600 | 2,5600 | 5.410 | ,00 |
| 15/1/2010 | 2,6900 | -9,73% | 2,7600 | 2,8600 | 2,6900 | 5.130 | ,00 |
| 14/1/2010 | 2,9800 | 0,00% | 2,9800 | 2,9800 | 2,9800 | ,00 | |
| 13/1/2010 | 2,9800 | 1,71% | 2,8100 | 2,9800 | 2,8000 | 5.068 | ,00 |
| 12/1/2010 | 2,9300 | -4,87% | 3,0800 | 3,1800 | 2,8800 | 1.189 | ,00 |
| 11/1/2010 | 3,0800 | 8,83% | 3,0800 | 3,0800 | 3,0800 | 200 | ,00 |
| 08/1/2010 | 2,8300 | -2,41% | 3,1800 | 3,1800 | 2,8300 | 252 | ,00 |
| 07/1/2010 | 2,9000 | -5,84% | 2,8100 | 2,9000 | 2,8100 | 760 | ,00 |
| 05/1/2010 | 3,0800 | 0,00% | 3,0800 | 3,0800 | 3,0800 | 296 | ,00 |
| 04/1/2010 | 3,0800 | 3,01% | 2,9900 | 3,0900 | 2,9900 | 704 | ,00 |
| 31/12/2009 | 2,9900 | 5,28% | 2,9900 | 2,9900 | 2,9900 | 10 | 29,90 |
| 30/12/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 29/12/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 28/12/2009 | 2,8400 | 7,17% | 2,8400 | 2,8400 | 2,8400 | 150 | 426,00 |
| 23/12/2009 | 2,6500 | 1,53% | 2,6300 | 2,7000 | 2,5800 | 776 | 2.033,78 |
| 22/12/2009 | 2,6100 | -1,51% | 2,6400 | 2,6400 | 2,4400 | 832 | 2.097,69 |
| 21/12/2009 | 2,6500 | -1,85% | 2,7000 | 2,7000 | 2,4800 | 425 | 1.089,09 |
| 18/12/2009 | 2,7000 | 0,00% | 2,7000 | 2,7000 | 2,7000 | ,00 | |
| 17/12/2009 | 2,7000 | -2,88% | 2,6000 | 2,7000 | 2,6000 | 550 | 1.435,00 |
| 16/12/2009 | 2,7800 | 7,75% | 2,6000 | 2,7900 | 2,5800 | 1.850 | 4.876,78 |
| 15/12/2009 | 2,5800 | -1,53% | 2,5800 | 2,5800 | 2,5800 | 1 | 2,58 |
| 14/12/2009 | 2,6200 | 8,26% | 2,3400 | 2,6200 | 2,3400 | 30 | 75,80 |
| 11/12/2009 | 2,4200 | -2,02% | 2,4700 | 2,5800 | 2,4100 | 300 | 740,00 |
| 10/12/2009 | 2,4700 | -1,59% | 2,3600 | 2,5100 | 2,3400 | 900 | 2.158,22 |
| 09/12/2009 | 2,5100 | -0,79% | 2,5100 | 2,6000 | 2,4700 | 18.879 | 47.402,79 |
| 08/12/2009 | 2,5300 | -5,24% | 2,6700 | 2,6900 | 2,5200 | 1.308 | 3.371,77 |
| 07/12/2009 | 2,6700 | 0,00% | 2,6700 | 2,6700 | 2,6700 | 20 | 53,40 |
| 04/12/2009 | 2,6700 | 4,71% | 2,6700 | 2,6700 | 2,6700 | 1 | 2,67 |
| 03/12/2009 | 2,5500 | -0,39% | 2,5400 | 2,5500 | 2,5400 | 550 | 1.400,50 |
| 02/12/2009 | 2,5600 | 1,59% | 2,5500 | 2,6700 | 2,5400 | 242 | ,00 |
| 01/12/2009 | 2,5200 | 0,40% | 2,5200 | 2,5200 | 2,5200 | 1.400 | ,00 |
| 30/11/2009 | 2,5100 | 0,40% | 2,5000 | 2,5200 | 2,5000 | 3.420 | ,00 |
| 27/11/2009 | 2,5000 | 0,00% | 2,5000 | 2,5900 | 2,4000 | 8.029 | ,00 |
| 26/11/2009 | 2,5000 | -1,96% | 2,5300 | 2,5300 | 2,5000 | 8.771 | ,00 |
| 25/11/2009 | 2,5500 | -8,27% | 2,5600 | 2,6300 | 2,5500 | 846 | ,00 |
| 24/11/2009 | 2,7800 | 9,45% | 2,6100 | 2,7900 | 2,6100 | 400 | ,00 |
| 23/11/2009 | 2,5400 | 1,20% | 2,5100 | 2,6300 | 2,5100 | 2.448 | ,00 |
| 20/11/2009 | 2,5100 | -1,18% | 2,5200 | 2,6000 | 2,5100 | 6.774 | ,00 |
| 19/11/2009 | 2,5400 | -1,93% | 2,6000 | 2,6000 | 2,5100 | 4.536 | ,00 |
| 18/11/2009 | 2,5900 | 0,39% | 2,5700 | 2,6000 | 2,5600 | 4.713 | ,00 |
| 17/11/2009 | 2,5800 | -4,80% | 2,7100 | 2,7100 | 2,5600 | 2.722 | ,00 |
| 16/11/2009 | 2,7100 | -2,52% | 2,8100 | 2,9000 | 2,7100 | 492 | ,00 |
| 13/11/2009 | 2,7800 | 1,09% | 2,7800 | 2,7800 | 2,7800 | 550 | ,00 |
| 12/11/2009 | 2,7500 | -3,85% | 2,8000 | 2,9900 | 2,7300 | 1.120 | ,00 |
| 11/11/2009 | 2,8600 | -0,69% | 2,7500 | 2,8600 | 2,6900 | 1.409 | ,00 |
| 10/11/2009 | 2,8800 | -1,71% | 2,8900 | 2,9000 | 2,8700 | 1.120 | ,00 |
| 09/11/2009 | 2,9300 | 0,00% | 2,9300 | 3,0600 | 2,9300 | 213 | ,00 |
| 06/11/2009 | 2,9300 | -5,48% | 2,9100 | 3,0300 | 2,9100 | 2.600 | ,00 |
| 05/11/2009 | 3,1000 | 3,33% | 3,0700 | 3,1000 | 3,0700 | 447 | ,00 |
| 04/11/2009 | 3,0000 | 2,04% | 3,0400 | 3,0400 | 2,8200 | 176 | ,00 |
| 03/11/2009 | 2,9400 | 2,80% | 2,9000 | 2,9400 | 2,9000 | 90 | ,00 |
| 02/11/2009 | 2,8600 | -6,84% | 2,8600 | 2,9700 | 2,8300 | 4.802 | ,00 |
| 30/10/2009 | 3,0700 | 4,78% | 3,0900 | 3,0900 | 2,8200 | 1.539 | ,00 |
| 29/10/2009 | 2,9300 | -1,01% | 2,7600 | 2,9600 | 2,6800 | 1.276 | ,00 |
| 27/10/2009 | 2,9600 | -1,99% | 2,8200 | 3,0600 | 2,8100 | 320 | ,00 |
| 26/10/2009 | 3,0200 | 0,00% | 3,0200 | 3,0200 | 3,0200 | ,00 | |
| 23/10/2009 | 3,0200 | -1,31% | 2,9900 | 3,0800 | 2,9600 | 2.070 | ,00 |
| 22/10/2009 | 3,0600 | 0,00% | 3,0600 | 3,0600 | 3,0600 | ,00 | |
| 21/10/2009 | 3,0600 | -0,33% | 3,0800 | 3,0800 | 3,0600 | 330 | ,00 |
| 20/10/2009 | 3,0700 | 4,78% | 3,0000 | 3,0700 | 3,0000 | 400 | ,00 |
| 19/10/2009 | 2,9300 | -1,68% | 2,9800 | 3,0000 | 2,9200 | 372 | ,00 |
| 16/10/2009 | 2,9800 | -2,61% | 3,0000 | 3,0000 | 2,9700 | 417 | ,00 |
| 15/10/2009 | 3,0600 | 3,03% | 2,9700 | 3,0600 | 2,9700 | 1.600 | ,00 |
| 14/10/2009 | 2,9700 | 0,34% | 3,0400 | 3,0800 | 2,9700 | 1.248 | ,00 |
| 13/10/2009 | 2,9600 | -2,95% | 2,9600 | 2,9700 | 2,9600 | 611 | ,00 |
| 12/10/2009 | 3,0500 | 4,45% | 2,9000 | 3,0700 | 2,9000 | 3.877 | ,00 |
| 09/10/2009 | 2,9200 | -1,02% | 2,9800 | 2,9800 | 2,9000 | 5.919 | ,00 |
| 08/10/2009 | 2,9500 | -0,34% | 2,9400 | 3,0600 | 2,9400 | 2.930 | ,00 |
| 07/10/2009 | 2,9600 | 2,07% | 2,9900 | 2,9900 | 2,9600 | 1.125 | ,00 |
| 06/10/2009 | 2,9000 | -0,34% | 2,9100 | 3,0000 | 2,8800 | 3.581 | ,00 |
| 05/10/2009 | 2,9100 | 1,04% | 2,8800 | 2,9400 | 2,8800 | 4.200 | ,00 |
| 02/10/2009 | 2,8800 | 0,00% | 2,9000 | 2,9100 | 2,8700 | 5.120 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 20,0000 | 865 |
| ΦΑΙΣ | 3,4500 | 5,50 % | 0,1800 | 238.824 |
| ΠΡΔ | 0,6000 | 5,26 % | 0,0300 | 76.560 |
| ΑΒΑΞ | 2,3500 | 4,21 % | 0,0950 | 280.273 |
| ΕΚΤΕΡ | 2,4600 | 3,80 % | 0,0900 | 83.610 |
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 9.085.923 |
| CREDIA | 1,4700 | 3,38 % | 0,0480 | 573.006 |
| AEM | 6,2800 | 2,61 % | 0,1600 | 249.088 |
| EVR | 2,0500 | 2,50 % | 0,0500 | 49.265 |
| ΑΒΕ | 0,5260 | 2,33 % | 0,0120 | 10.740 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 0,1100 | 29.176.863 |
| ΑΛΦΑ | 3,4930 | 0,23 % | 0,0080 | 27.583.018 |
| ΕΤΕ | 12,1000 | 1,17 % | 0,1400 | 24.279.847 |
| ΠΕΙΡ | 6,9000 | 1,05 % | 0,0720 | 22.071.326 |
| MTLN | 51,2000 | -0,68 % | -0,3500 | 12.759.702 |
| ΜΠΕΛΑ | 32,0000 | 0,19 % | 0,0600 | 12.676.354 |
| BOCHGR | 7,5000 | 0,54 % | 0,0400 | 12.008.774 |
| ΟΠΑΠ | 19,0600 | 0,85 % | 0,1600 | 8.274.500 |
| AKTR | 7,7700 | -0,13 % | -0,0100 | 8.194.833 |
| ΓΕΚΤΕΡΝΑ | 22,4600 | 1,81 % | 0,4000 | 6.434.780 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,2480 | 3,51 % | 9.085.923 | 29,18εκ. |
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 510,1χιλ. |
| ΑΛΦΑ | 3,4930 | 0,23 % | 7.906.262 | 27,58εκ. |
| ΠΕΙΡ | 6,9000 | 1,05 % | 3.217.110 | 22,07εκ. |
| ΕΤΕ | 12,1000 | 1,17 % | 2.022.885 | 24,28εκ. |
| BOCHGR | 7,5000 | 0,54 % | 1.601.637 | 12,01εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4130 | -1,67 % | 1.226.377 | 506,2χιλ. |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 8,19εκ. |
| ΙΝΛΟΤ | 1,2240 | 0,00 % | 784.177 | 957,6χιλ. |
| CREDIA | 1,4700 | 3,38 % | 573.006 | 834,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΦΒΜΕΖΖ | 0,0641 | 2,23 % | 8.080.505 | 0,65 % |
| ΤΖΚΑ | 1,3850 | -0,36 % | 18.513 | 0,61 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 0,52 % |
| ΦΡΛΚ | 4,4500 | -3,99 % | 265.737 | 0,52 % |
| AKTR | 7,7700 | -0,13 % | 1.059.392 | 0,52 % |
| ΕΧΑΕ | 6,9700 | 0,29 % | 295.419 | 0,49 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 0,48 % |
| AEM | 6,2800 | 2,61 % | 249.088 | 0,43 % |
| ΚΥΡΙΟ | 2,2700 | 0,00 % | 32.387 | 0,43 % |
| EIS | 1,3000 | 0,62 % | 61.510 | 0,40 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΠΡΔ | 0,6000 | 5,26 % | 76.560 | 8,77 % |
| ΚΕΚΡ | 2,1900 | -0,45 % | 95.314 | 8,18 % |
| ΑΤΕΚ | 1,3700 | 1,48 % | 1.898 | 7,41 % |
| ΚΑΡΕΛ | 348,0000 | 6,10 % | 865 | 7,32 % |
| ΦΑΙΣ | 3,4500 | 5,50 % | 238.824 | 6,57 % |
| ΑΚΡΙΤ | 1,1000 | 1,85 % | 1.825 | 6,48 % |
| ΝΤΟΠΛΕΡ | 0,6700 | -1,47 % | 4.140 | 5,88 % |
| ΝΑΥΠ | 1,1950 | -2,05 % | 38.244 | 5,74 % |
| ΠΡΟΦ | 7,1100 | 0,99 % | 29.694 | 5,68 % |
| ΔΡΟΜΕ | 0,3870 | -2,03 % | 20.952 | 5,57 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|