| 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 |
|---|---|---|---|---|---|---|---|
| 01/10/2009 | 2,8600 | -1,38% | 2,9100 | 2,9100 | 2,8600 | 558 | ,00 |
| 30/9/2009 | 2,9000 | -1,02% | 3,0200 | 3,0200 | 2,9000 | 2.785 | ,00 |
| 29/9/2009 | 2,9300 | -1,35% | 2,9600 | 3,0200 | 2,9300 | 2.056 | ,00 |
| 28/9/2009 | 2,9700 | 0,00% | 2,9700 | 3,0200 | 2,9400 | 2.176 | ,00 |
| 25/9/2009 | 2,9700 | -0,67% | 2,9800 | 3,0200 | 2,9400 | 5.954 | ,00 |
| 24/9/2009 | 2,9900 | -0,33% | 3,0000 | 3,0200 | 2,9300 | 4.599 | ,00 |
| 23/9/2009 | 3,0000 | 4,53% | 3,0300 | 3,0300 | 2,9400 | 3.193 | ,00 |
| 22/9/2009 | 2,8700 | -1,71% | 3,0300 | 3,0300 | 2,8700 | 631 | ,00 |
| 21/9/2009 | 2,9200 | -3,31% | 3,0300 | 3,0300 | 2,9000 | 10.535 | ,00 |
| 18/9/2009 | 3,0200 | -0,33% | 3,0500 | 3,0500 | 2,8500 | 2.712 | ,00 |
| 17/9/2009 | 3,0300 | -0,98% | 3,0600 | 3,0600 | 2,9900 | 1.145 | ,00 |
| 16/9/2009 | 3,0600 | 0,00% | 3,0600 | 3,1700 | 3,0300 | 12.240 | ,00 |
| 15/9/2009 | 3,0600 | 1,66% | 3,0200 | 3,2700 | 3,0100 | 2.610 | ,00 |
| 14/9/2009 | 3,0100 | 3,08% | 3,0400 | 3,0400 | 3,0100 | 1.851 | ,00 |
| 11/9/2009 | 2,9200 | -2,34% | 3,0400 | 3,0500 | 2,9100 | 3.920 | ,00 |
| 10/9/2009 | 2,9900 | -2,61% | 3,0200 | 3,1300 | 2,9800 | 2.745 | ,00 |
| 09/9/2009 | 3,0700 | -2,54% | 3,0700 | 3,1600 | 3,0000 | 5.872 | ,00 |
| 08/9/2009 | 3,1500 | 2,94% | 3,0600 | 3,1500 | 3,0400 | 2.000 | ,00 |
| 07/9/2009 | 3,0600 | 0,99% | 3,1000 | 3,1800 | 3,0500 | 4.568 | ,00 |
| 04/9/2009 | 3,0300 | 0,33% | 3,0500 | 3,0900 | 2,9800 | 2.585 | ,00 |
| 03/9/2009 | 3,0200 | -0,98% | 3,0500 | 3,0500 | 2,9900 | 1.130 | ,00 |
| 02/9/2009 | 3,0500 | -3,17% | 3,1900 | 3,1900 | 3,0200 | 1.440 | ,00 |
| 01/9/2009 | 3,1500 | 1,94% | 3,0900 | 3,1500 | 3,0000 | 830 | ,00 |
| 31/8/2009 | 3,0900 | -4,92% | 3,1000 | 3,2200 | 3,0800 | 4.748 | ,00 |
| 28/8/2009 | 3,2500 | -4,69% | 3,3900 | 3,3900 | 3,2000 | 11.047 | ,00 |
| 27/8/2009 | 3,4100 | -0,87% | 3,4800 | 3,5000 | 3,3800 | 1.391 | ,00 |
| 26/8/2009 | 3,4400 | -2,55% | 3,5300 | 3,5700 | 3,4000 | 9.877 | ,00 |
| 25/8/2009 | 3,5300 | 0,00% | 3,6500 | 3,6500 | 3,5300 | 1.043 | ,00 |
| 24/8/2009 | 3,5300 | 0,86% | 3,5700 | 3,5800 | 3,5200 | 810 | ,00 |
| 21/8/2009 | 3,5000 | -2,23% | 3,7500 | 3,7500 | 3,5000 | 2.618 | ,00 |
| 20/8/2009 | 3,5800 | -6,53% | 3,5800 | 3,7800 | 3,5700 | 3.508 | ,00 |
| 19/8/2009 | 3,8300 | 6,98% | 3,8300 | 3,8300 | 3,8300 | 2 | ,00 |
| 18/8/2009 | 3,5800 | -2,72% | 3,6800 | 3,7600 | 3,5800 | 1.215 | ,00 |
| 17/8/2009 | 3,6800 | 1,10% | 3,6800 | 3,6800 | 3,6800 | 10 | ,00 |
| 14/8/2009 | 3,6400 | -1,62% | 3,7200 | 3,7400 | 3,6400 | 8.650 | ,00 |
| 13/8/2009 | 3,7000 | 0,00% | 3,7200 | 3,7600 | 3,6400 | 3.075 | ,00 |
| 12/8/2009 | 3,7000 | 2,49% | 3,6100 | 3,7100 | 3,5600 | 1.026 | ,00 |
| 11/8/2009 | 3,6100 | -4,75% | 3,8300 | 4,0000 | 3,5500 | 8.104 | ,00 |
| 10/8/2009 | 3,7900 | -3,07% | 3,9000 | 3,9100 | 3,6600 | 4.260 | ,00 |
| 07/8/2009 | 3,9100 | -4,17% | 3,9200 | 4,0000 | 3,9000 | 3.775 | ,00 |
| 06/8/2009 | 4,0800 | 1,75% | 3,9000 | 4,0900 | 3,9000 | 1.394 | ,00 |
| 05/8/2009 | 4,0100 | 0,00% | 4,0500 | 4,0500 | 3,9000 | 3.261 | ,00 |
| 04/8/2009 | 4,0100 | -0,25% | 4,0000 | 4,0300 | 3,9000 | 3.910 | ,00 |
| 03/8/2009 | 4,0200 | -0,50% | 4,0100 | 4,1000 | 4,0000 | 9.567 | ,00 |
| 31/7/2009 | 4,0400 | -1,94% | 4,0100 | 4,1000 | 3,9600 | 2.212 | ,00 |
| 30/7/2009 | 4,1200 | 4,83% | 4,0000 | 4,1200 | 4,0000 | 201 | ,00 |
| 29/7/2009 | 3,9300 | 0,51% | 3,9700 | 3,9800 | 3,8600 | 650 | ,00 |
| 28/7/2009 | 3,9100 | -2,74% | 4,1200 | 4,1200 | 3,9000 | 2.041 | ,00 |
| 27/7/2009 | 4,0200 | 0,75% | 4,0200 | 4,0300 | 4,0200 | 440 | ,00 |
| 24/7/2009 | 3,9900 | -0,75% | 4,0200 | 4,0700 | 3,9200 | 5.690 | ,00 |
| 23/7/2009 | 4,0200 | 1,77% | 4,0000 | 4,0900 | 3,8400 | 7.753 | ,00 |
| 22/7/2009 | 3,9500 | -1,00% | 4,0000 | 4,0300 | 3,9100 | 4.573 | ,00 |
| 21/7/2009 | 3,9900 | -0,25% | 4,0000 | 4,0600 | 3,9000 | 6.520 | ,00 |
| 20/7/2009 | 4,0000 | 2,30% | 4,2500 | 4,2500 | 3,9300 | 11.847 | ,00 |
| 17/7/2009 | 3,9100 | 1,56% | 3,9000 | 3,9700 | 3,8500 | 2.508 | ,00 |
| 16/7/2009 | 3,8500 | 4,34% | 3,7200 | 3,9400 | 3,6600 | 12.415 | ,00 |
| 15/7/2009 | 3,6900 | 7,27% | 3,4400 | 3,7800 | 3,4400 | 7.563 | ,00 |
| 14/7/2009 | 3,4400 | 0,29% | 3,2900 | 3,5500 | 3,2900 | 1.115 | ,00 |
| 13/7/2009 | 3,4300 | 3,94% | 3,3000 | 3,4600 | 3,1800 | 2.781 | ,00 |
| 10/7/2009 | 3,3000 | -5,17% | 3,4500 | 3,5200 | 3,1700 | 3.393 | ,00 |
| 09/7/2009 | 3,4800 | -3,06% | 3,3800 | 3,4900 | 3,3800 | 1.610 | ,00 |
| 08/7/2009 | 3,5900 | -0,55% | 3,5000 | 3,6500 | 3,3300 | 1.072 | ,00 |
| 07/7/2009 | 3,6100 | 2,27% | 3,2100 | 3,6400 | 3,1900 | 2.499 | ,00 |
| 06/7/2009 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 03/7/2009 | 3,5300 | -0,84% | 3,4900 | 3,5700 | 3,3100 | 1.410 | ,00 |
| 02/7/2009 | 3,5600 | 0,85% | 3,4000 | 3,6000 | 3,4000 | 2.731 | ,00 |
| 01/7/2009 | 3,5300 | 0,86% | 3,5800 | 3,5800 | 3,3400 | 1.475 | ,00 |
| 30/6/2009 | 3,5000 | -1,69% | 3,5000 | 3,5000 | 3,5000 | 17 | ,00 |
| 29/6/2009 | 3,5600 | -1,11% | 3,4200 | 3,5800 | 3,4000 | 2.476 | ,00 |
| 26/6/2009 | 3,6000 | -1,37% | 3,5100 | 3,6600 | 3,5100 | 683 | ,00 |
| 25/6/2009 | 3,6500 | 3,69% | 3,6900 | 3,8000 | 3,3900 | 4.525 | ,00 |
| 24/6/2009 | 3,5200 | 0,86% | 3,4900 | 3,5200 | 3,4900 | 1.417 | ,00 |
| 23/6/2009 | 3,4900 | -0,29% | 3,6000 | 3,6000 | 3,2700 | 6.283 | ,00 |
| 22/6/2009 | 3,5000 | -6,67% | 3,7100 | 3,7100 | 3,4700 | 2.152 | ,00 |
| 19/6/2009 | 3,7500 | 2,46% | 3,6600 | 3,7500 | 3,6600 | 102 | ,00 |
| 18/6/2009 | 3,6600 | 1,39% | 3,6000 | 3,7000 | 3,5700 | 803 | ,00 |
| 17/6/2009 | 3,6100 | -7,20% | 3,7900 | 3,8600 | 3,5400 | 7.781 | ,00 |
| 16/6/2009 | 3,8900 | -6,04% | 3,9000 | 3,9500 | 3,8800 | 4.125 | ,00 |
| 15/6/2009 | 4,1400 | 0,00% | 3,9300 | 4,1500 | 3,9300 | 7.780 | ,00 |
| 12/6/2009 | 4,1400 | 0,98% | 4,1000 | 4,1600 | 3,9200 | 3.714 | ,00 |
| 11/6/2009 | 4,1000 | 1,99% | 4,0000 | 4,1100 | 3,9800 | 4.728 | ,00 |
| 10/6/2009 | 4,0200 | 0,00% | 3,9000 | 4,0400 | 3,8400 | 5.237 | ,00 |
| 09/6/2009 | 4,0200 | -0,25% | 3,9300 | 4,0300 | 3,8500 | 2.130 | ,00 |
| 05/6/2009 | 4,0300 | 2,03% | 4,0400 | 4,0700 | 3,8500 | 1.557 | ,00 |
| 04/6/2009 | 3,9500 | -3,19% | 4,0000 | 4,1000 | 3,8400 | 2.760 | ,00 |
| 03/6/2009 | 4,0800 | -1,45% | 4,1400 | 4,1700 | 3,9600 | 5.247 | ,00 |
| 02/6/2009 | 4,1400 | 2,48% | 3,9900 | 4,1500 | 3,9200 | 17.985 | ,00 |
| 01/6/2009 | 4,0400 | 2,80% | 3,9700 | 4,0500 | 3,7600 | 5.492 | ,00 |
| 29/5/2009 | 3,9300 | 1,29% | 3,9900 | 4,0500 | 3,8800 | 8.043 | ,00 |
| 28/5/2009 | 3,8800 | 3,19% | 3,7600 | 4,0000 | 3,7400 | 13.101 | ,00 |
| 27/5/2009 | 3,7600 | 3,58% | 3,6600 | 3,7800 | 3,5200 | 10.777 | ,00 |
| 26/5/2009 | 3,6300 | -0,27% | 3,5000 | 3,6700 | 3,4800 | 5.712 | ,00 |
| 25/5/2009 | 3,6400 | -0,55% | 3,6100 | 3,6800 | 3,5300 | 3.305 | ,00 |
| 22/5/2009 | 3,6600 | -0,54% | 3,6800 | 3,6800 | 3,5500 | 2.254 | ,00 |
| 21/5/2009 | 3,6800 | 0,00% | 3,6800 | 3,8400 | 3,6200 | 12.805 | ,00 |
| 20/5/2009 | 3,6800 | 1,10% | 3,4600 | 3,7700 | 3,4500 | 19.395 | ,00 |
| 19/5/2009 | 3,6400 | -0,27% | 3,6900 | 3,7000 | 3,6000 | 2.540 | ,00 |
| 18/5/2009 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | 50 | ,00 |
| 15/5/2009 | 3,6500 | -0,27% | 3,5000 | 3,6600 | 3,5000 | 4.040 | ,00 |
| 14/5/2009 | 3,6600 | 0,27% | 3,7000 | 3,7000 | 3,5200 | 7.205 | ,00 |
| 13/5/2009 | 3,6500 | -5,19% | 4,0800 | 4,0800 | 3,5300 | 7.550 | ,00 |
| 12/5/2009 | 3,8500 | -0,52% | 3,8900 | 3,8900 | 3,6000 | 2.187 | ,00 |
| 11/5/2009 | 3,8700 | 5,74% | 3,6000 | 3,9000 | 3,6000 | 7.985 | ,00 |
| 08/5/2009 | 3,6600 | 0,00% | 3,3400 | 3,6800 | 3,3400 | 6.324 | ,00 |
| 07/5/2009 | 3,6600 | -0,27% | 3,6000 | 3,7300 | 3,4000 | 6.530 | ,00 |
| 06/5/2009 | 3,6700 | 2,51% | 3,7400 | 3,7400 | 3,5800 | 4.762 | ,00 |
| 05/5/2009 | 3,5800 | 3,77% | 3,4500 | 3,7600 | 3,3200 | 14.225 | ,00 |
| 04/5/2009 | 3,4500 | 6,81% | 3,2600 | 3,5000 | 3,1300 | 27.943 | ,00 |
| 30/4/2009 | 3,2300 | -1,52% | 3,2800 | 3,4200 | 3,1500 | 3.052 | ,00 |
| 29/4/2009 | 3,2800 | 8,25% | 3,1200 | 3,3000 | 3,1200 | 3.000 | ,00 |
| 28/4/2009 | 3,0300 | -3,19% | 3,1000 | 3,1000 | 3,0200 | 2.370 | ,00 |
| 27/4/2009 | 3,1300 | -1,57% | 3,0000 | 3,2500 | 3,0000 | 5.423 | ,00 |
| 24/4/2009 | 3,1800 | 0,32% | 3,1500 | 3,2700 | 3,1500 | 8.958 | ,00 |
| 23/4/2009 | 3,1700 | 17,84% | 2,7500 | 3,2200 | 2,7400 | 9.414 | ,00 |
| 22/4/2009 | 2,6900 | 4,67% | 2,5800 | 2,7200 | 2,5800 | 4.330 | ,00 |
| 21/4/2009 | 2,5700 | -2,65% | 2,4900 | 2,6400 | 2,4800 | 2.900 | ,00 |
| 16/4/2009 | 2,6400 | 6,45% | 2,5400 | 2,6800 | 2,4800 | 7.809 | ,00 |
| 15/4/2009 | 2,4800 | 1,22% | 2,4700 | 2,4900 | 2,4500 | 3.458 | ,00 |
| 14/4/2009 | 2,4500 | 0,41% | 2,4500 | 2,5000 | 2,4400 | 4.850 | ,00 |
| 09/4/2009 | 2,4400 | 0,83% | 2,4300 | 2,5300 | 2,4100 | 4.624 | ,00 |
| 08/4/2009 | 2,4200 | 0,41% | 2,5000 | 2,5800 | 2,3700 | 24.860 | ,00 |
| 07/4/2009 | 2,4100 | -2,82% | 2,4100 | 2,4100 | 2,4100 | 580 | ,00 |
| 06/4/2009 | 2,4800 | -2,75% | 2,6000 | 2,6000 | 2,4700 | 2.530 | ,00 |
| 03/4/2009 | 2,5500 | 2,00% | 2,5000 | 2,5700 | 2,5000 | 3.792 | ,00 |
| 02/4/2009 | 2,5000 | 2,04% | 2,4400 | 2,5000 | 2,4400 | 430 | ,00 |
| 01/4/2009 | 2,4500 | -5,04% | 2,5800 | 2,5800 | 2,4100 | 5.381 | ,00 |
| 31/3/2009 | 2,5800 | 2,79% | 2,6300 | 2,6300 | 2,5300 | 800 | ,00 |
| 30/3/2009 | 2,5100 | -5,28% | 2,6200 | 2,6400 | 2,4900 | 45.010 | ,00 |
| 27/3/2009 | 2,6500 | -8,62% | 2,6500 | 2,8200 | 2,6200 | 2.129 | ,00 |
| 26/3/2009 | 2,9000 | 3,57% | 2,8000 | 2,9000 | 2,8000 | 84 | ,00 |
| 24/3/2009 | 2,8000 | 0,00% | 2,7900 | 2,8100 | 2,7900 | 4.050 | ,00 |
| 23/3/2009 | 2,8000 | 0,00% | 2,6100 | 2,8000 | 2,6100 | 2.118 | ,00 |
| 20/3/2009 | 2,8000 | -0,36% | 2,8000 | 2,8000 | 2,8000 | 110 | ,00 |
| 19/3/2009 | 2,8100 | 4,07% | 2,7800 | 2,8100 | 2,7800 | 1.000 | ,00 |
| 18/3/2009 | 2,7000 | -4,26% | 2,8600 | 2,8600 | 2,7000 | 290 | ,00 |
| 17/3/2009 | 2,8200 | 1,81% | 2,8000 | 2,8400 | 2,8000 | 1.260 | ,00 |
| 16/3/2009 | 2,7700 | 1,84% | 2,8000 | 2,8000 | 2,7400 | 1.420 | ,00 |
| 13/3/2009 | 2,7200 | -4,23% | 2,6000 | 2,7900 | 2,6000 | 250 | ,00 |
| 12/3/2009 | 2,8400 | 0,00% | 2,8400 | 2,8400 | 2,8400 | ,00 | |
| 11/3/2009 | 2,8400 | 2,16% | 2,8400 | 2,8400 | 2,8400 | 50 | ,00 |
| 10/3/2009 | 2,7800 | 5,30% | 2,7200 | 2,7800 | 2,7000 | 352 | ,00 |
| 09/3/2009 | 2,6400 | 0,38% | 2,6400 | 2,6400 | 2,6000 | 550 | ,00 |
| 06/3/2009 | 2,6300 | 0,38% | 2,6100 | 2,6300 | 2,6100 | 1.750 | ,00 |
| 05/3/2009 | 2,6200 | 0,77% | 2,6200 | 2,6200 | 2,6200 | 523 | ,00 |
| 04/3/2009 | 2,6000 | 0,39% | 2,5900 | 2,6300 | 2,5800 | 1.550 | ,00 |
| 03/3/2009 | 2,5900 | -3,36% | 2,5900 | 2,5900 | 2,5900 | 1.500 | ,00 |
| 27/2/2009 | 2,6800 | 3,08% | 2,6800 | 2,6800 | 2,6800 | 187 | ,00 |
| 26/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | 372 | ,00 |
| 25/2/2009 | 2,6000 | 0,00% | 2,6300 | 2,6300 | 2,6000 | 2.284 | ,00 |
| 24/2/2009 | 2,6000 | 0,00% | 2,6000 | 2,6100 | 2,5900 | 4.040 | ,00 |
| 23/2/2009 | 2,6000 | -0,76% | 2,6400 | 2,6400 | 2,6000 | 2.725 | ,00 |
| 20/2/2009 | 2,6200 | -2,96% | 2,6400 | 2,6400 | 2,6200 | 600 | ,00 |
| 19/2/2009 | 2,7000 | -3,23% | 2,7700 | 2,7700 | 2,7000 | 1.557 | ,00 |
| 18/2/2009 | 2,7900 | 4,89% | 2,7900 | 2,7900 | 2,7900 | 10 | ,00 |
| 17/2/2009 | 2,6600 | -7,64% | 2,6400 | 2,7300 | 2,6400 | 3.450 | ,00 |
| 16/2/2009 | 2,8800 | -0,35% | 2,8800 | 2,8800 | 2,8800 | 1 | ,00 |
| 13/2/2009 | 2,8900 | 0,35% | 2,8800 | 2,8900 | 2,8400 | 201 | ,00 |
| 12/2/2009 | 2,8800 | -2,04% | 2,7200 | 2,9000 | 2,7200 | 2.070 | ,00 |
| 11/2/2009 | 2,9400 | -1,34% | 2,7100 | 2,9400 | 2,7100 | 275 | ,00 |
| 10/2/2009 | 2,9800 | 1,02% | 2,9700 | 2,9800 | 2,9700 | 100 | ,00 |
| 09/2/2009 | 2,9500 | -1,67% | 3,0000 | 3,0000 | 2,8000 | 2.450 | ,00 |
| 06/2/2009 | 3,0000 | 7,14% | 2,8400 | 3,0000 | 2,8000 | 1.350 | ,00 |
| 05/2/2009 | 2,8000 | 0,00% | 2,8000 | 2,8000 | 2,8000 | 100 | ,00 |
| 04/2/2009 | 2,8000 | -1,41% | 2,8000 | 2,8000 | 2,8000 | 680 | ,00 |
| 03/2/2009 | 2,8400 | 8,40% | 2,7000 | 2,8600 | 2,6300 | 1.235 | ,00 |
| 02/2/2009 | 2,6200 | 0,38% | 2,6700 | 2,6700 | 2,6200 | 780 | ,00 |
| 30/1/2009 | 2,6100 | -2,25% | 2,8300 | 2,8300 | 2,6000 | 8.295 | ,00 |
| 29/1/2009 | 2,6700 | -1,11% | 2,6700 | 2,8900 | 2,6500 | 4.729 | ,00 |
| 28/1/2009 | 2,7000 | -0,37% | 2,7200 | 2,7200 | 2,7000 | 1.540 | ,00 |
| 27/1/2009 | 2,7100 | -5,90% | 2,8000 | 2,8000 | 2,7000 | 1.030 | ,00 |
| 26/1/2009 | 2,8800 | 7,46% | 2,7600 | 2,9400 | 2,7600 | 420 | ,00 |
| 23/1/2009 | 2,6800 | -2,19% | 2,6800 | 2,6800 | 2,6800 | 543 | ,00 |
| 22/1/2009 | 2,7400 | -1,79% | 2,7900 | 2,7900 | 2,7400 | 2.707 | ,00 |
| 21/1/2009 | 2,7900 | 2,95% | 2,6000 | 2,8000 | 2,6000 | 929 | ,00 |
| 20/1/2009 | 2,7100 | -3,56% | 2,6200 | 2,7500 | 2,6200 | 4.070 | ,00 |
| 19/1/2009 | 2,8100 | -3,44% | 3,0400 | 3,0400 | 2,8000 | 10.680 | ,00 |
| 16/1/2009 | 2,9100 | 1,04% | 3,0000 | 3,0000 | 2,9000 | 1.950 | ,00 |
| 15/1/2009 | 2,8800 | -5,88% | 2,8600 | 3,1600 | 2,8200 | 5.182 | ,00 |
| 14/1/2009 | 3,0600 | -7,83% | 3,1800 | 3,1800 | 3,0600 | 3.077 | ,00 |
| 13/1/2009 | 3,3200 | -8,29% | 3,3200 | 3,5000 | 3,3000 | 1.680 | ,00 |
| 12/1/2009 | 3,6200 | -2,16% | 3,5200 | 3,6400 | 3,4400 | 2.190 | ,00 |
| 09/1/2009 | 3,7000 | 1,09% | 3,7000 | 3,7000 | 3,7000 | 71 | ,00 |
| 08/1/2009 | 3,6600 | 1,67% | 3,7000 | 3,7000 | 3,6200 | 3.929 | ,00 |
| 07/1/2009 | 3,6000 | 2,86% | 3,6600 | 3,7000 | 3,5400 | 13.337 | ,00 |
| 05/1/2009 | 3,5000 | 2,34% | 3,4600 | 3,5000 | 3,4600 | 680 | ,00 |
| 02/1/2009 | 3,4200 | 6,87% | 3,2000 | 3,4400 | 3,2000 | 3.030 | ,00 |
| 31/12/2008 | 3,2000 | -1,23% | 3,3000 | 3,3000 | 3,2000 | 1.700 | ,00 |
| 30/12/2008 | 3,2400 | 5,88% | 3,0400 | 3,2400 | 3,0400 | 169 | ,00 |
| 29/12/2008 | 3,0600 | 0,00% | 3,0600 | 3,1400 | 3,0600 | 2.939 | ,00 |
| 24/12/2008 | 3,0600 | -1,29% | 3,1200 | 3,1200 | 3,0600 | 4.500 | ,00 |
| 23/12/2008 | 3,1000 | -3,13% | 3,1000 | 3,2000 | 3,0800 | 2.500 | ,00 |
| 22/12/2008 | 3,2000 | 0,00% | 3,4200 | 3,4200 | 3,2000 | 145 | ,00 |
| 19/12/2008 | 3,2000 | -2,44% | 3,2000 | 3,3000 | 3,2000 | 2.547 | ,00 |
| 18/12/2008 | 3,2800 | -1,80% | 3,4600 | 3,4600 | 3,1200 | 2.881 | ,00 |
| 17/12/2008 | 3,3400 | 0,00% | 3,3200 | 3,3400 | 3,3200 | 4.530 | ,00 |
| 16/12/2008 | 3,3400 | -3,47% | 3,4800 | 3,5000 | 3,3200 | 1.910 | ,00 |
| 15/12/2008 | 3,4600 | -3,35% | 3,4000 | 3,5600 | 3,3600 | 3.180 | ,00 |
| 12/12/2008 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | 111 | ,00 |
| 11/12/2008 | 3,5800 | 1,70% | 3,4200 | 3,5800 | 3,4200 | 3.560 | ,00 |
| 10/12/2008 | 3,5200 | -1,68% | 3,5000 | 3,5200 | 3,4200 | 1.490 | ,00 |
| 09/12/2008 | 3,5800 | 4,07% | 3,6600 | 3,6600 | 3,3600 | 27 | ,00 |
| 08/12/2008 | 3,4400 | 1,18% | 3,4000 | 3,5400 | 3,3800 | 1.360 | ,00 |
| 05/12/2008 | 3,4000 | 0,59% | 3,2200 | 3,4000 | 3,2200 | 694 | ,00 |
| 04/12/2008 | 3,3800 | -1,74% | 3,7800 | 3,7800 | 3,3200 | 3.785 | ,00 |
| 03/12/2008 | 3,4400 | 2,99% | 3,4000 | 3,5000 | 3,4000 | 2.402 | ,00 |
| 02/12/2008 | 3,3400 | -2,34% | 3,1800 | 3,4600 | 3,1800 | 2.418 | ,00 |
| 01/12/2008 | 3,4200 | -4,47% | 3,5000 | 3,5000 | 3,4000 | 935 | ,00 |
| 28/11/2008 | 3,5800 | 0,00% | 3,5800 | 3,5800 | 3,5800 | ,00 | |
| 27/11/2008 | 3,5800 | 1,13% | 3,8000 | 3,8000 | 3,5400 | 1.256 | ,00 |
| 26/11/2008 | 3,5400 | 1,14% | 3,5000 | 3,6000 | 3,4400 | 2.252 | ,00 |
| 25/11/2008 | 3,5000 | 0,00% | 3,4800 | 3,5000 | 3,4800 | 1.100 | ,00 |
| 24/11/2008 | 3,5000 | 0,00% | 3,6000 | 3,6000 | 3,4800 | 2.401 | ,00 |
| 21/11/2008 | 3,5000 | 1,16% | 3,7800 | 3,7800 | 3,3400 | 7.335 | ,00 |
| 20/11/2008 | 3,4600 | -2,81% | 3,5400 | 3,9000 | 3,4000 | 3.114 | ,00 |
| 19/11/2008 | 3,5600 | 0,00% | 3,5800 | 3,7400 | 3,5600 | 565 | ,00 |
| 18/11/2008 | 3,5600 | -2,20% | 3,3200 | 3,7000 | 3,3200 | 2.880 | ,00 |
| 17/11/2008 | 3,6400 | -0,55% | 3,6400 | 3,6400 | 3,6400 | 1 | ,00 |
| 14/11/2008 | 3,6600 | 1,67% | 3,6600 | 3,7000 | 3,4400 | 3.840 | ,00 |
| 13/11/2008 | 3,6000 | -4,76% | 3,5200 | 3,6600 | 3,5000 | 601 | ,00 |
| 12/11/2008 | 3,7800 | -0,53% | 3,6200 | 3,8800 | 3,6200 | 1.060 | ,00 |
| 11/11/2008 | 3,8000 | 0,00% | 3,9600 | 3,9600 | 3,6000 | 2.130 | ,00 |
| 10/11/2008 | 3,8000 | 2,70% | 4,0600 | 4,0600 | 3,8000 | 200 | ,00 |
| 07/11/2008 | 3,7000 | 1,65% | 3,5400 | 3,7000 | 3,5400 | 1.178 | ,00 |
| 06/11/2008 | 3,6400 | -8,08% | 3,7000 | 3,8000 | 3,5800 | 2.819 | ,00 |
| 05/11/2008 | 3,9600 | 1,02% | 3,9200 | 4,0000 | 3,7200 | 16.350 | ,00 |
| 04/11/2008 | 3,9200 | 3,70% | 3,9000 | 3,9400 | 3,8000 | 1.352 | ,00 |
| 03/11/2008 | 3,7800 | 5,00% | 3,9400 | 3,9400 | 3,7600 | 2.180 | ,00 |
| 31/10/2008 | 3,6000 | 15,38% | 3,1000 | 3,6200 | 3,1000 | 5.550 | ,00 |
| 30/10/2008 | 3,1200 | 5,05% | 2,9800 | 3,1600 | 2,9700 | 5.044 | ,00 |
| 29/10/2008 | 2,9700 | 7,61% | 3,0000 | 3,0200 | 2,9000 | 13.130 | ,00 |
| 27/10/2008 | 2,7600 | 4,15% | 2,6800 | 2,8500 | 2,6500 | 8.415 | ,00 |
| 24/10/2008 | 2,6500 | -15,06% | 2,9000 | 2,9900 | 2,5100 | 29.884 | ,00 |
| 23/10/2008 | 3,1200 | -8,77% | 3,3000 | 3,4000 | 3,0800 | 6.800 | ,00 |
| 22/10/2008 | 3,4200 | -8,06% | 3,4400 | 3,6000 | 3,3600 | 2.718 | ,00 |
| 21/10/2008 | 3,7200 | 2,76% | 3,6200 | 3,7200 | 3,5200 | 4.700 | ,00 |
| 20/10/2008 | 3,6200 | -1,63% | 3,6800 | 3,6800 | 3,5800 | 1.924 | ,00 |
| 17/10/2008 | 3,6800 | -1,60% | 3,7000 | 3,8600 | 3,6000 | 6.343 | ,00 |
| 16/10/2008 | 3,7400 | 0,00% | 3,5000 | 3,7400 | 3,5000 | 5.102 | ,00 |
| 15/10/2008 | 3,7400 | -6,50% | 4,0000 | 4,0000 | 3,6800 | 3.187 | ,00 |
| 14/10/2008 | 4,0000 | 1,52% | 4,1000 | 4,1800 | 3,9600 | 6.255 | ,00 |
| 13/10/2008 | 3,9400 | 8,24% | 3,8000 | 3,9800 | 3,8000 | 6.730 | ,00 |
| 10/10/2008 | 3,6400 | -7,61% | 3,5600 | 3,9200 | 3,5600 | 8.152 | ,00 |
| 09/10/2008 | 3,9400 | 3,68% | 3,9800 | 3,9800 | 3,8000 | 720 | ,00 |
| 08/10/2008 | 3,8000 | -8,65% | 3,8400 | 4,0000 | 3,7600 | 16.113 | ,00 |
| 07/10/2008 | 4,1600 | -0,48% | 4,1800 | 4,2600 | 3,7800 | 4.950 | ,00 |
| 06/10/2008 | 4,1800 | -8,73% | 4,5800 | 4,5800 | 4,1400 | 6.516 | ,00 |
| 03/10/2008 | 4,5800 | 0,44% | 4,5600 | 4,6600 | 4,4000 | 1.797 | ,00 |
| 02/10/2008 | 4,5600 | -1,30% | 4,6200 | 4,6200 | 4,3800 | 892 | ,00 |
| 01/10/2008 | 4,6200 | 2,67% | 4,5200 | 4,7200 | 4,5000 | 5.955 | ,00 |
| 30/9/2008 | 4,5000 | -4,26% | 4,4200 | 4,5800 | 4,3400 | 10.263 | ,00 |
| 29/9/2008 | 4,7000 | -9,27% | 5,0000 | 5,0400 | 4,6800 | 13.711 | ,00 |
| 26/9/2008 | 5,1800 | -1,52% | 5,1600 | 5,2600 | 5,0000 | 13.362 | ,00 |
| 25/9/2008 | 5,2600 | 0,00% | 5,2600 | 5,3000 | 5,2400 | 2.477 | ,00 |
| 24/9/2008 | 5,2600 | 3,54% | 5,2000 | 5,4000 | 5,1600 | 7.780 | ,00 |
| 23/9/2008 | 5,0800 | -3,42% | 5,2600 | 5,4000 | 5,0400 | 6.396 | ,00 |
| 22/9/2008 | 5,2600 | 2,33% | 5,3800 | 5,3800 | 5,1400 | 5.442 | ,00 |
| 19/9/2008 | 5,1400 | 5,33% | 5,2800 | 5,2800 | 4,9800 | 5.813 | ,00 |
| 18/9/2008 | 4,8800 | 0,83% | 4,5800 | 5,2000 | 4,5400 | 10.142 | ,00 |
| 17/9/2008 | 4,8400 | -2,42% | 4,9600 | 5,0600 | 4,8000 | 3.065 | ,00 |
| 16/9/2008 | 4,9600 | -3,88% | 5,1000 | 5,1000 | 4,8000 | 12.858 | ,00 |
| 15/9/2008 | 5,1600 | -4,44% | 5,3000 | 5,3200 | 5,0800 | 4.640 | ,00 |
| 12/9/2008 | 5,4000 | -8,47% | 5,8000 | 5,8200 | 5,3200 | 5.545 | ,00 |
| 11/9/2008 | 5,9000 | -1,01% | 5,9600 | 5,9600 | 5,8000 | 856 | ,00 |
| 10/9/2008 | 5,9600 | -2,93% | 6,1800 | 6,1800 | 5,8400 | 4.828 | ,00 |
| 09/9/2008 | 6,1400 | -0,65% | 6,0600 | 6,2000 | 6,0400 | 3.117 | ,00 |
| 08/9/2008 | 6,1800 | 0,32% | 6,0800 | 6,2800 | 6,0400 | 5.459 | ,00 |
| 05/9/2008 | 6,1600 | -3,14% | 6,3000 | 6,3000 | 6,0000 | 3.018 | ,00 |
| 04/9/2008 | 6,3600 | 0,32% | 6,3400 | 6,3800 | 6,0000 | 12.080 | ,00 |
| 03/9/2008 | 6,3400 | -1,86% | 6,5000 | 6,5000 | 6,1800 | 1.605 | ,00 |
| 02/9/2008 | 6,4600 | -1,52% | 6,0600 | 6,4800 | 6,0600 | 1.430 | ,00 |
| 01/9/2008 | 6,5600 | 0,00% | 6,5600 | 6,5600 | 6,5600 | 10 | ,00 |
| 29/8/2008 | 6,5600 | 1,55% | 6,4000 | 6,5600 | 6,3000 | 3.100 | ,00 |
| 28/8/2008 | 6,4600 | 0,00% | 6,4600 | 6,4600 | 6,4400 | 910 | ,00 |
| 27/8/2008 | 6,4600 | -0,62% | 6,5000 | 6,5400 | 6,3800 | 1.100 | ,00 |
| 26/8/2008 | 6,5000 | 0,62% | 6,3200 | 6,5400 | 6,2800 | 7.488 | ,00 |
| 25/8/2008 | 6,4600 | 2,54% | 6,4000 | 6,5000 | 6,4000 | 200 | ,00 |
| 22/8/2008 | 6,3000 | 0,32% | 6,3400 | 6,3600 | 6,2000 | 1.650 | ,00 |
| 21/8/2008 | 6,2800 | 1,29% | 5,9000 | 6,3400 | 5,9000 | 4.641 | ,00 |
| 20/8/2008 | 6,2000 | 0,00% | 6,2000 | 6,2000 | 6,2000 | 30 | ,00 |
| 19/8/2008 | 6,2000 | 0,98% | 6,1400 | 6,2000 | 6,0200 | 360 | ,00 |
| 18/8/2008 | 6,1400 | 1,66% | 6,0000 | 6,1600 | 6,0000 | 1.450 | ,00 |
| 14/8/2008 | 6,0400 | 0,33% | 6,0200 | 6,0800 | 5,8400 | 750 | ,00 |
| 13/8/2008 | 6,0200 | -0,99% | 6,1800 | 6,3600 | 5,8200 | 5.760 | ,00 |
| 12/8/2008 | 6,0800 | -0,33% | 6,1000 | 6,1000 | 6,0000 | 270 | ,00 |
| 11/8/2008 | 6,1000 | 0,33% | 5,8600 | 6,1400 | 5,8600 | 8.139 | ,00 |
| 08/8/2008 | 6,0800 | -0,33% | 6,0200 | 6,1400 | 6,0000 | 3.233 | ,00 |
| 07/8/2008 | 6,1000 | -2,56% | 6,1000 | 6,2200 | 6,0200 | 8.273 | ,00 |
| 06/8/2008 | 6,2600 | 1,29% | 6,3000 | 6,3000 | 6,1200 | 7.494 | ,00 |
| 05/8/2008 | 6,1800 | 7,67% | 6,1000 | 6,2200 | 6,0400 | 10.803 | ,00 |
| 04/8/2008 | 5,7400 | 3,61% | 5,5200 | 5,9800 | 5,3800 | 991 | ,00 |
| 01/8/2008 | 5,5400 | -0,72% | 5,6800 | 5,6800 | 5,5400 | 1.112 | ,00 |
| 31/7/2008 | 5,5800 | 0,36% | 5,4800 | 5,5800 | 5,4200 | 3.070 | ,00 |
| 30/7/2008 | 5,5600 | 0,00% | 5,6200 | 5,6200 | 5,3600 | 661 | ,00 |
| 29/7/2008 | 5,5600 | 0,00% | 5,2000 | 5,6000 | 5,2000 | 1.448 | ,00 |
| 28/7/2008 | 5,5600 | 0,72% | 5,5600 | 5,5600 | 5,3000 | 600 | ,00 |
| 25/7/2008 | 5,5200 | -0,36% | 5,5000 | 5,5200 | 5,5000 | 370 | ,00 |
| 24/7/2008 | 5,5400 | -0,72% | 5,5200 | 5,6000 | 5,4800 | 290 | ,00 |
| 23/7/2008 | 5,5800 | 3,33% | 5,5000 | 5,5800 | 5,4800 | 1.310 | ,00 |
| 22/7/2008 | 5,4000 | 1,89% | 5,2200 | 5,4000 | 5,2000 | 1.360 | ,00 |
| 21/7/2008 | 5,3000 | 0,00% | 5,4000 | 5,4600 | 5,2200 | 1.515 | ,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.% |
|---|