Όλες οι Μετοχές Τιμές ανά Κλάδο Οι μετοχές μου Εικόνα Αγοράς Αποδόσεις Σύνθεση Δεικτών Πακέτα

NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)

Προσθήκη στις μετοχές μου
Τιμή Realtime
RT Premium

1,6000€

0,0000 (0,00 %)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000
Όγκος
Τζίρος
Πράξεις
Αγοραστές
Πωλητές
Κεφαλαιοποίηση 36.795.000 €
Υψηλό Εβδ. 0,0000
Υψηλό Μήνα 0,0000
Υψηλό 52 εβδ. 48,2230
Χαμηλό Εβδ. 0,0000
Χαμηλό Μήνα 0,0000
Χαμηλό 52 εβδ. 0,7150
Αρ. Μετοχών 22.996.875

Ιστορικά κλεισίματα μετοχής αλκατ

/finance/exporthistorycloses?symbol=%CE%B1%CE%BB%CE%BA%CE%B1%CF%84&key=-1657015965

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
28/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
27/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
26/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
25/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
24/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
21/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
20/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
19/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
18/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
14/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
13/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
12/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
11/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
10/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
07/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
06/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
05/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
04/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
03/6/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
31/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
30/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
29/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
28/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
27/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
24/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
23/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
22/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
21/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
20/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
17/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
16/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
15/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
14/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
13/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
10/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
09/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
08/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
07/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
06/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
03/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
02/5/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
30/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
25/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
24/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
23/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
18/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
17/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
16/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
15/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
12/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
11/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
10/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
09/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
08/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
05/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
04/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
03/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
02/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
01/4/2019	1,6000	0,00%	1,6000	1,6000	1,6000	4.160	,00
29/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	19.558	,00
28/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	17.570	,00
27/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	8.080	,00
26/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	665	,00
22/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
21/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	6.642	,00
20/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	770	,00
19/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	1.944	,00
18/3/2019	1,6000	0,00%	1,6900	1,6900	1,6000	3.911	,00
15/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
14/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
13/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
12/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	400	,00
08/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
07/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	1.006	,00
06/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	2.610	,00
05/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
04/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000	200	,00
01/3/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
28/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
27/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	539	,00
26/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
25/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	82	,00
22/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	250	,00
21/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
20/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
19/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
18/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
15/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	515	824,00
14/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
13/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	264	,00
12/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	4.000	6.400,00
11/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	121	193,60
08/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
07/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	528	844,80
06/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	2.000	3.200,00
05/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	2.104	3.366,40
04/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000		,00
01/2/2019	1,6000	0,00%	1,6000	1,6000	1,6000	1.400	2.240,00
31/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	3.760	6.016,00
30/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	6.955	11.128,00
29/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	4.232	6.771,20
28/1/2019	1,6000	1,27%	1,6000	1,6100	1,6000	44.037	70.461,70
25/1/2019	1,5800	-1,25%	1,6000	1,6000	1,5200	9.855	15.489,76
24/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	14.419	23.070,40
23/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	17.709	28.334,40
22/1/2019	1,6000	0,00%	1,6000	1,6000	1,6000	88.253	141.204,80
21/1/2019	1,6000	0,00%	1,6000	1,6200	1,6000	79.080	126.628,94
18/1/2019	1,6000	-1,23%	1,6100	1,6300	1,6000	7.606	12.206,37
17/1/2019	1,6200	0,00%	1,6200	1,6300	1,6200	5.983	9.692,47
16/1/2019	1,6200	0,00%	1,6200	1,6300	1,6200	7.732	12.525,85
15/1/2019	1,6200	0,00%	1,6200	1,6200	1,6200	1.276	2.067,12
14/1/2019	1,6200	0,00%	1,6200	1,6500	1,6100	4.048	6.550,79
11/1/2019	1,6200	0,00%	1,6400	1,6400	1,6200	808	1.308,99
10/1/2019	1,6200	0,62%	1,6200	1,6600	1,6200	9.801	15.877,66
09/1/2019	1,6100	0,00%	1,6100	1,6100	1,6100	10.686	17.204,46
08/1/2019	1,6100	-0,62%	1,6100	1,6500	1,6100	9.640	15.522,48
07/1/2019	1,6200	0,62%	1,6500	1,6900	1,6100	749	1.214,39
04/1/2019	1,6100	0,00%	1,6100	1,6100	1,6100	3.304	5.319,44
03/1/2019	1,6100	0,00%	1,6100	1,6400	1,6100	1.800	2.898,03
02/1/2019	1,6100	0,00%	1,6100	1,6100	1,6100	4.860	7.824,60
31/12/2018	1,6100	0,00%	1,6100	1,6400	1,6100	7.590	,00
28/12/2018	1,6100	0,00%	1,6100	1,6500	1,6100	1.099	,00
27/12/2018	1,6100	0,00%	1,6200	1,6300	1,6100	7.890	,00
21/12/2018	1,6100	0,00%	1,6100	1,6100	1,6100		,00
20/12/2018	1,6100	-1,23%	1,6300	1,6300	1,6100	442.900	,00
19/12/2018	1,6300	0,00%	1,6300	1,6300	1,6300	100	,00
18/12/2018	1,6300	-2,40%	1,6400	1,6400	1,6300	1.100	,00
17/12/2018	1,6700	0,00%	1,6700	1,6700	1,6700		,00
14/12/2018	1,6700	0,00%	1,6700	1,6700	1,6700		,00
13/12/2018	1,6700	3,09%	1,6700	1,7300	1,6700	2.540	,00
12/12/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
11/12/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
10/12/2018	1,6200	-1,82%	1,6700	1,6700	1,6200	1.021	,00
07/12/2018	1,6500	1,85%	1,6400	1,6800	1,6200	1.327	,00
06/12/2018	1,6200	-2,99%	1,6300	1,6300	1,6200	6.907	,00
05/12/2018	1,6700	2,45%	1,6700	1,6700	1,6700	300	,00
04/12/2018	1,6300	0,00%	1,6300	1,6300	1,6300		,00
03/12/2018	1,6300	0,00%	1,6700	1,6700	1,6700	100	,00
30/11/2018	1,6300	-0,61%	1,6300	1,6300	1,6300	2.500	,00
29/11/2018	1,6400	0,00%	1,6400	1,6400	1,6400		,00
28/11/2018	1,6400	0,00%	1,6400	1,6400	1,6400		,00
27/11/2018	1,6400	-0,61%	1,6500	1,6500	1,6400	1.095	,00
26/11/2018	1,6500	0,61%	1,6400	1,6800	1,6400	4.463	,00
23/11/2018	1,6400	1,23%	1,6200	1,6400	1,6200	900	,00
22/11/2018	1,6200	0,62%	1,6100	1,6200	1,6100	4.540	,00
21/11/2018	1,6100	-1,83%	1,6300	1,6300	1,6100	500	,00
20/11/2018	1,6400	0,61%	1,6200	1,6600	1,6200	2.000	,00
19/11/2018	1,6300	0,00%	1,6300	1,6300	1,6300	168	,00
16/11/2018	1,6300	0,00%	1,6300	1,6300	1,6300	200	,00
15/11/2018	1,6300	-1,21%	1,6300	1,6300	1,6300	132	,00
14/11/2018	1,6500	1,23%	1,6400	1,6600	1,6400	1.930	,00
13/11/2018	1,6300	0,00%	1,6300	1,6300	1,6300	350	,00
12/11/2018	1,6300	0,62%	1,6200	1,6400	1,6200	47.873	,00
09/11/2018	1,6200	0,00%	1,6200	1,6200	1,6200		,00
08/11/2018	1,6200	0,62%	1,6100	1,6400	1,6100	788	,00
07/11/2018	1,6100	0,00%	1,6300	1,6300	1,6100	11.300	,00
06/11/2018	1,6100	0,00%	1,6100	1,6200	1,6100	1.299	,00
05/11/2018	1,6100	0,00%	1,6200	1,6200	1,6100	2.800	,00
02/11/2018	1,6100	-0,62%	1,6100	1,6200	1,6100	9.870	,00
01/11/2018	1,6200	-1,82%	1,6200	1,6200	1,6200	1.500	,00
31/10/2018	1,6500	0,00%	1,6500	1,6500	1,6500		,00
30/10/2018	1,6500	1,85%	1,6200	1,6500	1,6200	3.007	,00
29/10/2018	1,6200	-1,22%	1,6200	1,6200	1,6200	1.948	,00
26/10/2018	1,6400	0,61%	1,6100	1,6500	1,6100	18.538	,00
25/10/2018	1,6300	1,24%	1,6300	1,6300	1,6200	3.833	,00
24/10/2018	1,6100	-1,83%	1,6400	1,6400	1,6100	2.051	,00
23/10/2018	1,6400	-0,61%	1,6700	1,6700	1,6200	19.969	,00
22/10/2018	1,6500	3,12%	1,6300	1,6800	1,6300	4.650	,00
19/10/2018	1,6000	28,00%	1,6000	1,6000	1,6000	135.075	,00
18/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
17/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
16/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
15/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
12/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
11/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
10/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
09/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
08/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
05/10/2018	1,2500	0,00%	1,1300	1,1300	1,1300	55	,00
04/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
03/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
02/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
01/10/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
28/9/2018	1,2500	0,00%	1,2500	1,2500	1,2500	37	,00
27/9/2018	1,2500	0,00%	1,2100	1,2100	1,1900	77	,00
26/9/2018	1,2500	0,00%	1,2100	1,2500	1,2100	1.292	,00
25/9/2018	1,2500	0,00%	1,2500	1,2500	1,2500		,00
24/9/2018	1,2500	-6,02%	1,2200	1,2600	1,2100	1.610	,00
21/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
20/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
19/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
18/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
17/9/2018	1,3300	0,00%	1,2100	1,2100	1,2100	55	,00
14/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
13/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300	18	,00
12/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
11/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
10/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
07/9/2018	1,3300	0,00%	1,2100	1,2100	1,2100	66	,00
06/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
05/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
04/9/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
03/9/2018	1,3300	0,00%	1,2400	1,3300	1,2300	216	,00
31/8/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
30/8/2018	1,3300	0,00%	1,2500	1,2500	1,2400	99	,00
29/8/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
28/8/2018	1,3300	0,00%	1,2300	1,2300	1,2200	110	,00
27/8/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
24/8/2018	1,3300	9,92%	1,3200	1,3300	1,3200	190	,00
23/8/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
22/8/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
21/8/2018	1,2100	0,00%	1,2100	1,2100	1,2100	708	,00
20/8/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
17/8/2018	1,2100	-2,42%	1,2100	1,2100	1,2100	500	,00
16/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
14/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
13/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
10/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
09/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
08/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
07/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
06/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
03/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
02/8/2018	1,2400	0,00%	1,2400	1,2400	1,2400		,00
01/8/2018	1,2400	2,48%	1,2400	1,2400	1,2400	100	,00
31/7/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
30/7/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
27/7/2018	1,2100	0,00%	1,2100	1,2100	1,2100		,00
26/7/2018	1,2100	0,00%	1,2100	1,3300	1,2100	58	,00
25/7/2018	1,2100	-3,97%	1,2100	1,2100	1,2100	949	,00
24/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
23/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600	484	,00
20/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
19/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600	11	,00
18/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
17/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
16/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
13/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600	128	,00
12/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
11/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
10/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
09/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600	2.500	,00
06/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600		,00
05/7/2018	1,2600	0,00%	1,2600	1,2600	1,2600	877	,00
04/7/2018	1,2600	-1,56%	1,2300	1,2600	1,1800	3.100	,00
03/7/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
02/7/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
29/6/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
28/6/2018	1,2800	0,00%	1,2800	1,2800	1,2800		,00
27/6/2018	1,2800	0,00%	1,2900	1,2900	1,2800	394	,00
26/6/2018	1,2800	-6,57%	1,3000	1,3200	1,2800	6.550	,00
25/6/2018	1,3700	0,74%	1,3700	1,3700	1,3700	752	,00
22/6/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
21/6/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
20/6/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
19/6/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
18/6/2018	1,3600	0,00%	1,3200	1,3200	1,3200	48	,00
15/6/2018	1,3600	0,00%	1,3600	1,3600	1,3600		,00
14/6/2018	1,3600	0,00%	1,3300	1,3300	1,3300	55	,00
13/6/2018	1,3600	3,82%	1,3100	1,3600	1,3100	792	,00
12/6/2018	1,3100	-1,50%	1,3700	1,3700	1,3100	631	,00
11/6/2018	1,3300	0,00%	1,3300	1,3300	1,3300		,00
08/6/2018	1,3300	-0,75%	1,3400	1,3400	1,3300	1.110	,00
07/6/2018	1,3400	0,00%	1,3200	1,3300	1,3200	31	,00
06/6/2018	1,3400	0,00%	1,3400	1,3400	1,3400		,00
05/6/2018	1,3400	0,00%	1,3400	1,3400	1,3400		,00
04/6/2018	1,3400	0,00%	1,3400	1,3400	1,3400		,00
01/6/2018	1,3400	0,00%	1,3400	1,3400	1,3400		,00
31/5/2018	1,3400	0,00%	1,3200	1,3200	1,2900	91	,00
30/5/2018	1,3400	-0,74%	1,3600	1,3600	1,3400	913	,00
29/5/2018	1,3500	0,00%	1,3500	1,3500	1,3500	25	,00
25/5/2018	1,3500	0,00%	1,3500	1,3500	1,3500		,00
24/5/2018	1,3500	-0,74%	1,3600	1,3600	1,3400	191	,00
23/5/2018	1,3600	0,74%	1,3600	1,3700	1,3600	205	,00
22/5/2018	1,3500	-2,17%	1,4000	1,4000	1,3400	1.203	,00
21/5/2018	1,3800	-9,80%	1,4000	1,4100	1,3800	594	,00
18/5/2018	1,5300	3,38%	1,5300	1,5300	1,5300	1.000	,00
17/5/2018	1,4800	0,00%	1,3500	1,3500	1,3500	7	,00
16/5/2018	1,4800	0,00%	1,4800	1,4800	1,4800		,00
15/5/2018	1,4800	0,00%	1,4700	1,4700	1,4700	66	,00
14/5/2018	1,4800	0,00%	1,4800	1,4800	1,4800		,00
11/5/2018	1,4800	8,03%	1,4800	1,4800	1,4800	300	,00
10/5/2018	1,3700	0,00%	1,3400	1,3400	1,3400	55	,00
09/5/2018	1,3700	-2,84%	1,3400	1,4000	1,3400	2.568	,00
08/5/2018	1,4100	2,17%	1,3600	1,4500	1,3300	3.040	,00
07/5/2018	1,3800	-1,43%	1,3800	1,3800	1,3700	760	,00
04/5/2018	1,4000	0,00%	1,4000	1,4000	1,4000		,00
03/5/2018	1,4000	0,00%	1,4000	1,4100	1,4000	1.739	,00
02/5/2018	1,4000	-2,10%	1,3800	1,5400	1,3800	2.006	,00
30/4/2018	1,4300	0,70%	1,4400	1,4800	1,4300	551	,00
27/4/2018	1,4200	-5,33%	1,4200	1,5600	1,4100	770	,00
26/4/2018	1,5000	0,00%	1,5000	1,5000	1,5000		,00
25/4/2018	1,5000	0,67%	1,5000	1,5000	1,5000	100	,00
24/4/2018	1,4900	-0,67%	1,4900	1,4900	1,4900	1.000	,00
23/4/2018	1,5000	0,00%	1,5700	1,5700	1,5700	100	,00
20/4/2018	1,5000	-1,32%	1,5000	1,5000	1,5000	1.500	,00
19/4/2018	1,5200	-6,17%	1,5200	1,5600	1,5200	6.205	,00
18/4/2018	1,6200	0,62%	1,5200	1,6200	1,5200	201	,00
17/4/2018	1,6100	0,00%	1,6100	1,6100	1,6100		,00
16/4/2018	1,6100	0,00%	1,6100	1,6100	1,6100	44	,00

RECENT SEARCHES

FEATURED

Για πόσο ακόμα αντέχει η αγορά τα αγροτικά μπλόκα

Τραμπ: Κατέθεσε αγωγή 5 δισ. δολ. κατά του BBC για συκοφαντική δυσφήμιση

Apple, Tesla και Meta παίζουν "μουσικές καρέκλες" με υπόκρουση τεχνητής νοημοσύνης

Prodea Investments: Πώς θα αξιοποιηθούν τα κεφάλαια από την πώληση "μαμούθ" 1,25 δισ. ευρώ;

BEST TAGS

NEXANS ΕΛΛΑΣ ΑΝΩΝΥΜΗ ΒΙΟΜΗΧΑΝΙΚΗ ΕΤΑΙΡΙΑ (ΑΛΚΑΤ)

1,6000€

Ιστορικά κλεισίματα μετοχής αλκατ