| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΙΝΤΕΤ | 1,4100 | -5,05 % | -0,0750 | 8.300 |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | -0,0210 | 250.255 |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | -0,0072 | 152.902 |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | -0,0130 | 15.482 |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | -1,2000 | 335 |
| ΣΕΝΤΡ | 0,3310 | -2,93 % | -0,0100 | 12.751 |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | -0,0380 | 576.996 |
| ΙΑΤΡ | 1,9150 | -2,79 % | -0,0550 | 7.796 |
| ΜΙΝ | 0,7100 | -2,74 % | -0,0200 | 8.208 |
| NOVAL | 2,8400 | -2,07 % | -0,0600 | 38.977 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,4000 €
0,0000 (0,00%)
- Άνοιγμα 8,4000
- Υψηλό 8,4000
- Χαμηλό 8,4000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 15/1/2015 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 104 | ,00 |
| 14/1/2015 | 2,1660 | 0,42% | 2,1950 | 2,3110 | 2,1660 | 3.389 | ,00 |
| 13/1/2015 | 2,1570 | 5,68% | 2,1570 | 2,1660 | 2,1180 | 5.745 | ,00 |
| 12/1/2015 | 2,0410 | -0,92% | 2,0320 | 2,0410 | 2,0320 | 714 | ,00 |
| 09/1/2015 | 2,0600 | 6,96% | 1,9260 | 2,0600 | 1,9260 | 2.555 | ,00 |
| 08/1/2015 | 1,9260 | -0,47% | 1,9740 | 1,9740 | 1,9260 | 8.470 | ,00 |
| 07/1/2015 | 1,9350 | -2,91% | 1,9350 | 1,9350 | 1,9350 | 332 | ,00 |
| 05/1/2015 | 1,9930 | -3,25% | 2,2150 | 2,2150 | 1,8390 | 6.811 | ,00 |
| 02/1/2015 | 2,0600 | 12,63% | 2,0600 | 2,0600 | 2,0600 | 6 | ,00 |
| 31/12/2014 | 1,8290 | -5,96% | 1,9260 | 1,9260 | 1,8290 | 665 | ,00 |
| 30/12/2014 | 1,9450 | 0,00% | 1,9450 | 1,9450 | 1,9450 | ,00 | |
| 29/12/2014 | 1,9450 | 0,99% | 1,9260 | 1,9450 | 1,9260 | 1.132 | ,00 |
| 23/12/2014 | 1,9260 | -4,27% | 2,0030 | 2,0030 | 1,9260 | 4.957 | ,00 |
| 22/12/2014 | 2,0120 | 0,45% | 1,9930 | 2,0220 | 1,9830 | 857 | ,00 |
| 19/12/2014 | 2,0030 | -3,70% | 2,0220 | 2,0700 | 1,9930 | 883 | ,00 |
| 18/12/2014 | 2,0800 | 0,00% | 2,0800 | 2,0800 | 2,0800 | ,00 | |
| 17/12/2014 | 2,0800 | 1,41% | 2,0890 | 2,1180 | 2,0800 | 1.210 | ,00 |
| 16/12/2014 | 2,0510 | 0,00% | 2,0510 | 2,0510 | 2,0510 | 5 | ,00 |
| 15/12/2014 | 2,0510 | 4,43% | 1,8870 | 2,0510 | 1,8870 | 197 | ,00 |
| 12/12/2014 | 1,9640 | 6,80% | 2,0120 | 2,0120 | 1,9640 | 520 | ,00 |
| 11/12/2014 | 1,8390 | -9,90% | 1,9830 | 2,0600 | 1,8390 | 6.377 | ,00 |
| 10/12/2014 | 2,0410 | -1,40% | 1,9550 | 2,0700 | 1,9550 | 1.766 | ,00 |
| 09/12/2014 | 2,0700 | -8,12% | 2,2530 | 2,2530 | 2,0320 | 6.619 | ,00 |
| 08/12/2014 | 2,2530 | -0,84% | 2,2720 | 2,2720 | 2,2530 | 716 | ,00 |
| 05/12/2014 | 2,2720 | 2,57% | 2,2150 | 2,2720 | 2,2150 | 1.096 | ,00 |
| 04/12/2014 | 2,2150 | 0,00% | 2,1470 | 2,2630 | 2,1370 | 849 | ,00 |
| 03/12/2014 | 2,2150 | 3,65% | 2,3200 | 2,3200 | 2,1660 | 4.066 | ,00 |
| 02/12/2014 | 2,1370 | -10,13% | 2,3680 | 2,3680 | 2,1370 | 433 | ,00 |
| 01/12/2014 | 2,3780 | 9,79% | 2,3780 | 2,3780 | 2,3780 | 1 | ,00 |
| 28/11/2014 | 2,1660 | -1,77% | 2,2430 | 2,2430 | 2,1180 | 2.124 | ,00 |
| 27/11/2014 | 2,2050 | 0,46% | 2,2150 | 2,2150 | 2,1760 | 1.694 | ,00 |
| 26/11/2014 | 2,1950 | -9,52% | 2,5230 | 2,5230 | 2,0220 | 81.598 | ,00 |
| 25/11/2014 | 2,4260 | 0,79% | 2,5320 | 2,5320 | 2,4260 | 169 | ,00 |
| 24/11/2014 | 2,4070 | 0,00% | 2,3780 | 2,4070 | 2,3780 | 508 | ,00 |
| 21/11/2014 | 2,4070 | 6,84% | 2,1570 | 2,4070 | 2,1570 | 879 | ,00 |
| 20/11/2014 | 2,2530 | 0,00% | 2,2530 | 2,2530 | 2,2530 | ,00 | |
| 19/11/2014 | 2,2530 | 1,30% | 2,2240 | 2,2720 | 2,1950 | 4.774 | ,00 |
| 18/11/2014 | 2,2240 | -0,45% | 2,1370 | 2,2530 | 2,1370 | 2.681 | ,00 |
| 17/11/2014 | 2,2340 | -3,71% | 2,2340 | 2,2340 | 2,2340 | 519 | ,00 |
| 14/11/2014 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,3200 | ,00 | |
| 13/11/2014 | 2,3200 | -2,85% | 2,3110 | 2,3200 | 2,3110 | 104 | ,00 |
| 12/11/2014 | 2,3880 | 0,00% | 2,3880 | 2,3880 | 2,3880 | ,00 | |
| 11/11/2014 | 2,3880 | 8,79% | 2,1950 | 2,3880 | 2,1950 | 8 | ,00 |
| 10/11/2014 | 2,1950 | 0,00% | 2,1950 | 2,1950 | 2,1950 | 831 | ,00 |
| 07/11/2014 | 2,1950 | -3,39% | 2,1950 | 2,1950 | 2,1950 | 1.246 | ,00 |
| 06/11/2014 | 2,2720 | 0,00% | 2,2720 | 2,2720 | 2,2720 | 519 | ,00 |
| 05/11/2014 | 2,2720 | 0,84% | 2,2720 | 2,2720 | 2,2720 | 208 | ,00 |
| 04/11/2014 | 2,2530 | 1,30% | 2,2150 | 2,2630 | 2,1760 | 3.116 | ,00 |
| 03/11/2014 | 2,2240 | 0,00% | 2,3590 | 2,3590 | 2,2150 | 1.184 | ,00 |
| 31/10/2014 | 2,2240 | 0,00% | 2,2240 | 2,2240 | 2,2240 | ,00 | |
| 30/10/2014 | 2,2240 | -6,48% | 2,2630 | 2,2630 | 2,2150 | 4.705 | ,00 |
| 29/10/2014 | 2,3780 | 0,00% | 2,3780 | 2,3780 | 2,3780 | ,00 | |
| 27/10/2014 | 2,3780 | -0,79% | 2,4550 | 2,4550 | 2,2150 | 374 | ,00 |
| 24/10/2014 | 2,3970 | 3,72% | 2,2430 | 2,3970 | 2,2430 | 63 | ,00 |
| 23/10/2014 | 2,3110 | 0,00% | 2,2630 | 2,4070 | 2,2630 | 1.169 | ,00 |
| 22/10/2014 | 2,3110 | -1,24% | 2,3880 | 2,3880 | 2,2630 | 1.101 | ,00 |
| 21/10/2014 | 2,3400 | 2,54% | 2,3400 | 2,3400 | 2,3400 | 208 | ,00 |
| 20/10/2014 | 2,2820 | -4,80% | 2,4070 | 2,4070 | 2,2630 | 2.545 | ,00 |
| 17/10/2014 | 2,3970 | 0,80% | 2,4460 | 2,4460 | 2,3970 | 2.233 | ,00 |
| 16/10/2014 | 2,3780 | 4,67% | 2,2720 | 2,3780 | 2,2530 | 748 | ,00 |
| 15/10/2014 | 2,2720 | -7,45% | 2,4260 | 2,4260 | 2,2240 | 18.810 | ,00 |
| 14/10/2014 | 2,4550 | -5,58% | 2,5030 | 2,5130 | 2,4260 | 8.202 | ,00 |
| 13/10/2014 | 2,6000 | 0,78% | 2,5900 | 2,6000 | 2,5610 | 7.276 | ,00 |
| 10/10/2014 | 2,5800 | 0,00% | 2,4650 | 2,5800 | 2,4650 | 239 | ,00 |
| 09/10/2014 | 2,5800 | 4,67% | 2,5800 | 2,5800 | 2,5800 | 311 | ,00 |
| 08/10/2014 | 2,4650 | -4,46% | 2,5800 | 2,5800 | 2,4650 | 804 | ,00 |
| 07/10/2014 | 2,5800 | -0,77% | 2,5800 | 2,5800 | 2,5800 | 104 | ,00 |
| 06/10/2014 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 03/10/2014 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 02/10/2014 | 2,6000 | 3,88% | 2,5510 | 2,6280 | 2,5510 | 4.393 | ,00 |
| 01/10/2014 | 2,5030 | -8,45% | 2,6000 | 2,6480 | 2,4840 | 7.218 | ,00 |
| 30/9/2014 | 2,7340 | 0,00% | 2,7340 | 2,7340 | 2,7340 | ,00 | |
| 29/9/2014 | 2,7340 | 0,00% | 2,7340 | 2,7340 | 2,7340 | ,00 | |
| 26/9/2014 | 2,7340 | 0,70% | 2,7340 | 2,7340 | 2,7340 | 1 | ,00 |
| 25/9/2014 | 2,7150 | -1,06% | 2,5900 | 2,7150 | 2,5800 | 2.089 | ,00 |
| 24/9/2014 | 2,7440 | 0,00% | 2,7440 | 2,7440 | 2,7440 | ,00 | |
| 23/9/2014 | 2,7440 | 2,16% | 2,6960 | 2,7440 | 2,6960 | 106 | ,00 |
| 22/9/2014 | 2,6860 | -2,11% | 2,6280 | 2,7340 | 2,6090 | 11.930 | ,00 |
| 19/9/2014 | 2,7440 | 4,02% | 2,7440 | 2,7440 | 2,7440 | 61 | ,00 |
| 18/9/2014 | 2,6380 | -2,15% | 2,6190 | 2,6770 | 2,6190 | 498 | ,00 |
| 17/9/2014 | 2,6960 | 2,94% | 2,6860 | 2,6960 | 2,6480 | 370 | ,00 |
| 16/9/2014 | 2,6190 | -2,49% | 2,6960 | 2,6960 | 2,5900 | 909 | ,00 |
| 15/9/2014 | 2,6860 | 0,00% | 2,6860 | 2,6860 | 2,6860 | ,00 | |
| 12/9/2014 | 2,6860 | -2,79% | 2,7150 | 2,7150 | 2,6670 | 2.649 | ,00 |
| 11/9/2014 | 2,7630 | -1,04% | 2,7150 | 2,7730 | 2,7150 | 571 | ,00 |
| 10/9/2014 | 2,7920 | 0,00% | 2,7920 | 2,7920 | 2,7920 | ,00 | |
| 09/9/2014 | 2,7920 | -3,32% | 2,7820 | 2,7920 | 2,7630 | 395 | ,00 |
| 08/9/2014 | 2,8880 | 4,15% | 2,7920 | 2,8880 | 2,7920 | 1.289 | ,00 |
| 05/9/2014 | 2,7730 | 0,36% | 2,7440 | 2,7730 | 2,7440 | 250 | ,00 |
| 04/9/2014 | 2,7630 | 2,11% | 2,7540 | 2,7630 | 2,6280 | 704 | ,00 |
| 03/9/2014 | 2,7060 | -3,43% | 2,8210 | 2,8210 | 2,6960 | 966 | ,00 |
| 02/9/2014 | 2,8020 | 1,05% | 2,8310 | 2,8310 | 2,6770 | 265 | ,00 |
| 01/9/2014 | 2,7730 | 0,00% | 2,7730 | 2,7730 | 2,7730 | ,00 | |
| 29/8/2014 | 2,7730 | 0,00% | 2,7730 | 2,7730 | 2,7730 | ,00 | |
| 28/8/2014 | 2,7730 | 0,36% | 2,7440 | 2,7820 | 2,6960 | 1.124 | ,00 |
| 27/8/2014 | 2,7630 | -0,36% | 2,6960 | 2,7630 | 2,6960 | 571 | ,00 |
| 26/8/2014 | 2,7730 | 2,48% | 2,7730 | 2,7730 | 2,7730 | 52 | ,00 |
| 25/8/2014 | 2,7060 | 3,32% | 2,6190 | 2,7540 | 2,6190 | 3.324 | ,00 |
| 22/8/2014 | 2,6190 | -1,10% | 2,6570 | 2,6570 | 2,6000 | 1.111 | ,00 |
| 21/8/2014 | 2,6480 | -5,50% | 2,5510 | 2,6480 | 2,5230 | 44.555 | ,00 |
| 20/8/2014 | 2,8020 | 0,00% | 2,8020 | 2,8020 | 2,8020 | ,00 | |
| 19/8/2014 | 2,8020 | -0,32% | 2,8020 | 2,8020 | 2,8020 | 104 | ,00 |
| 18/8/2014 | 2,8110 | 0,00% | 2,8110 | 2,8110 | 2,8110 | ,00 | |
| 14/8/2014 | 2,8110 | 0,00% | 2,8110 | 2,8110 | 2,8110 | ,00 | |
| 13/8/2014 | 2,8110 | 0,00% | 2,8110 | 2,8110 | 2,8110 | ,00 | |
| 12/8/2014 | 2,8110 | 0,00% | 2,8110 | 2,8110 | 2,8110 | ,00 | |
| 11/8/2014 | 2,8110 | 0,00% | 2,8110 | 2,8110 | 2,8110 | ,00 | |
| 08/8/2014 | 2,8110 | 2,07% | 2,6090 | 2,8110 | 2,6090 | 42 | ,00 |
| 07/8/2014 | 2,7540 | 4,79% | 2,7630 | 2,7630 | 2,7540 | 18 | ,00 |
| 06/8/2014 | 2,6280 | -3,17% | 2,6570 | 2,6570 | 2,5810 | 3.179 | ,00 |
| 05/8/2014 | 2,7140 | -1,02% | 2,6660 | 2,7140 | 2,6660 | 1.150 | ,00 |
| 04/8/2014 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | ,00 | |
| 01/8/2014 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | ,00 | |
| 31/7/2014 | 2,7420 | -6,16% | 2,7140 | 2,7610 | 2,7040 | 2.517 | ,00 |
| 30/7/2014 | 2,9220 | 1,67% | 2,9220 | 2,9220 | 2,9220 | 1 | ,00 |
| 29/7/2014 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 28/7/2014 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 25/7/2014 | 2,8740 | 3,75% | 2,7330 | 2,8840 | 2,7330 | 2.541 | ,00 |
| 24/7/2014 | 2,7700 | 0,00% | 2,7420 | 2,7700 | 2,7420 | 846 | ,00 |
| 23/7/2014 | 2,7700 | -1,35% | 2,7700 | 2,7700 | 2,7700 | 129 | ,00 |
| 22/7/2014 | 2,8080 | 0,00% | 2,8080 | 2,8080 | 2,8080 | 77 | ,00 |
| 21/7/2014 | 2,8080 | 0,00% | 2,8080 | 2,8080 | 2,8080 | 42 | ,00 |
| 18/7/2014 | 2,8080 | 0,00% | 2,8080 | 2,8080 | 2,8080 | ,00 | |
| 17/7/2014 | 2,8080 | 1,37% | 2,7700 | 2,8080 | 2,7700 | 423 | ,00 |
| 16/7/2014 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | 10 | ,00 |
| 15/7/2014 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 14/7/2014 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 11/7/2014 | 2,7700 | 0,33% | 2,7420 | 2,7700 | 2,7420 | 374 | ,00 |
| 10/7/2014 | 2,7610 | 0,00% | 2,5530 | 2,7700 | 2,5530 | 3.230 | ,00 |
| 09/7/2014 | 2,7610 | -2,33% | 2,7610 | 2,7610 | 2,7610 | 316 | ,00 |
| 08/7/2014 | 2,8270 | -2,62% | 2,8270 | 2,8270 | 2,8270 | 1.123 | ,00 |
| 07/7/2014 | 2,9030 | -0,65% | 2,9310 | 2,9310 | 2,8740 | 1.990 | ,00 |
| 04/7/2014 | 2,9220 | -0,31% | 2,9220 | 2,9310 | 2,9220 | 529 | ,00 |
| 03/7/2014 | 2,9310 | 1,31% | 2,7040 | 2,9310 | 2,6660 | 3.385 | ,00 |
| 02/7/2014 | 2,8930 | 1,65% | 2,8930 | 2,8930 | 2,8930 | 1 | ,00 |
| 01/7/2014 | 2,8460 | 3,08% | 2,8460 | 2,8460 | 2,8460 | 1 | ,00 |
| 30/6/2014 | 2,7610 | -5,51% | 2,8360 | 2,8650 | 2,7610 | 871 | ,00 |
| 27/6/2014 | 2,9220 | 3,36% | 2,9220 | 2,9220 | 2,9220 | 1 | ,00 |
| 26/6/2014 | 2,8270 | 1,00% | 2,7420 | 2,8270 | 2,7330 | 530 | ,00 |
| 25/6/2014 | 2,7990 | 2,08% | 2,6470 | 2,7990 | 2,6470 | 199 | ,00 |
| 24/6/2014 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | 529 | ,00 |
| 23/6/2014 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | ,00 | |
| 20/6/2014 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | 48 | ,00 |
| 19/6/2014 | 2,7420 | -3,65% | 2,7420 | 2,7420 | 2,7420 | 449 | ,00 |
| 18/6/2014 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 17/6/2014 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | 85 | ,00 |
| 16/6/2014 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 13/6/2014 | 2,8460 | -1,96% | 2,8360 | 2,8550 | 2,7610 | 1.586 | ,00 |
| 12/6/2014 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 11/6/2014 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 10/6/2014 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 06/6/2014 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 05/6/2014 | 2,9030 | -0,65% | 2,8360 | 2,9220 | 2,8360 | 4.665 | ,00 |
| 04/6/2014 | 2,9220 | 2,35% | 2,9220 | 2,9220 | 2,9220 | 5 | ,00 |
| 03/6/2014 | 2,8550 | 0,67% | 2,7510 | 2,8550 | 2,7510 | 538 | ,00 |
| 02/6/2014 | 2,8360 | -1,32% | 2,8460 | 2,8460 | 2,8360 | 1.057 | ,00 |
| 30/5/2014 | 2,8740 | -1,00% | 2,8930 | 2,9120 | 2,8740 | 740 | ,00 |
| 29/5/2014 | 2,9030 | 0,00% | 2,9030 | 2,9030 | 2,9030 | ,00 | |
| 28/5/2014 | 2,9030 | 5,14% | 2,7610 | 2,9030 | 2,7610 | 951 | ,00 |
| 27/5/2014 | 2,7610 | -0,32% | 2,8360 | 2,8360 | 2,7610 | 196 | ,00 |
| 26/5/2014 | 2,7700 | -1,70% | 2,8180 | 2,8180 | 2,7700 | 645 | ,00 |
| 23/5/2014 | 2,8180 | 4,56% | 2,6950 | 2,8180 | 2,6950 | 104 | ,00 |
| 22/5/2014 | 2,6950 | -1,71% | 2,6950 | 2,6950 | 2,6950 | 104 | ,00 |
| 21/5/2014 | 2,7420 | 0,70% | 2,7420 | 2,7420 | 2,7420 | 374 | ,00 |
| 20/5/2014 | 2,7230 | 2,14% | 2,7420 | 2,7420 | 2,7230 | 72 | ,00 |
| 19/5/2014 | 2,6660 | -0,71% | 2,6100 | 2,7040 | 2,6100 | 932 | ,00 |
| 16/5/2014 | 2,6850 | 1,05% | 2,6470 | 2,6850 | 2,6470 | 592 | ,00 |
| 15/5/2014 | 2,6570 | -3,10% | 2,7140 | 2,7140 | 2,6570 | 3.159 | ,00 |
| 14/5/2014 | 2,7420 | -2,35% | 2,7420 | 2,7510 | 2,7140 | 2.220 | ,00 |
| 13/5/2014 | 2,8080 | 0,00% | 2,8080 | 2,8080 | 2,8080 | ,00 | |
| 12/5/2014 | 2,8080 | -3,57% | 2,8080 | 2,8080 | 2,7610 | 1.118 | ,00 |
| 09/5/2014 | 2,9120 | 2,68% | 2,7890 | 2,9220 | 2,7800 | 1.656 | ,00 |
| 08/5/2014 | 2,8360 | -1,66% | 2,8460 | 2,8460 | 2,8360 | 106 | ,00 |
| 07/5/2014 | 2,8840 | 0,00% | 2,8840 | 2,8840 | 2,8840 | ,00 | |
| 06/5/2014 | 2,8840 | -3,48% | 2,8840 | 2,9880 | 2,8840 | 3.120 | ,00 |
| 05/5/2014 | 2,9880 | -0,30% | 2,8360 | 2,9880 | 2,8360 | 3.332 | ,00 |
| 02/5/2014 | 2,9970 | 2,25% | 2,9690 | 3,0070 | 2,9690 | 2.116 | ,00 |
| 30/4/2014 | 2,9310 | 1,31% | 2,9220 | 2,9310 | 2,9220 | 322 | ,00 |
| 29/4/2014 | 2,8930 | -4,08% | 2,7890 | 2,8930 | 2,7890 | 306 | ,00 |
| 28/4/2014 | 3,0160 | 0,00% | 3,0160 | 3,0160 | 3,0160 | ,00 | |
| 25/4/2014 | 3,0160 | -3,33% | 2,9880 | 3,0160 | 2,9880 | 635 | ,00 |
| 24/4/2014 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 23/4/2014 | 3,1200 | 0,61% | 3,0820 | 3,1200 | 3,0820 | 2.645 | ,00 |
| 22/4/2014 | 3,1010 | 5,80% | 2,7990 | 3,1010 | 2,7990 | 275 | ,00 |
| 17/4/2014 | 2,9310 | 0,00% | 2,9310 | 2,9310 | 2,9310 | ,00 | |
| 16/4/2014 | 2,9310 | 0,00% | 2,9310 | 2,9310 | 2,9310 | ,00 | |
| 15/4/2014 | 2,9310 | -1,91% | 2,8550 | 2,9310 | 2,8550 | 1.586 | ,00 |
| 14/4/2014 | 2,9880 | 0,00% | 3,0730 | 3,0730 | 2,8550 | 1.533 | ,00 |
| 11/4/2014 | 2,9880 | -1,22% | 2,9500 | 2,9970 | 2,9030 | 785 | ,00 |
| 10/4/2014 | 3,0250 | 1,24% | 3,1670 | 3,1670 | 2,9500 | 11 | ,00 |
| 09/4/2014 | 2,9880 | -2,16% | 3,0730 | 3,1110 | 2,9780 | 4.738 | ,00 |
| 08/4/2014 | 3,0540 | -2,12% | 3,0250 | 3,1390 | 2,9780 | 5.368 | ,00 |
| 07/4/2014 | 3,1200 | -2,38% | 3,1960 | 3,1960 | 3,0730 | 7.068 | ,00 |
| 04/4/2014 | 3,1960 | -2,02% | 3,2900 | 3,3000 | 3,1200 | 9.056 | ,00 |
| 03/4/2014 | 3,2620 | 6,50% | 3,1010 | 3,3090 | 3,1010 | 28.794 | ,00 |
| 02/4/2014 | 3,0630 | 10,18% | 2,8270 | 3,0820 | 2,7990 | 80.290 | ,00 |
| 01/4/2014 | 2,7800 | 0,36% | 2,7800 | 2,7800 | 2,7800 | 164 | ,00 |
| 31/3/2014 | 2,7700 | -0,68% | 2,7890 | 2,8080 | 2,7700 | 934 | ,00 |
| 28/3/2014 | 2,7890 | -2,96% | 2,7800 | 2,7890 | 2,7610 | 667 | ,00 |
| 27/3/2014 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 26/3/2014 | 2,8740 | 1,34% | 2,8740 | 2,8740 | 2,8740 | 1 | ,00 |
| 24/3/2014 | 2,8360 | 0,32% | 2,8270 | 2,8360 | 2,7610 | 12.692 | ,00 |
| 21/3/2014 | 2,8270 | 3,10% | 2,8180 | 2,8360 | 2,7800 | 1.347 | ,00 |
| 20/3/2014 | 2,7420 | -1,69% | 2,8180 | 2,8180 | 2,7420 | 975 | ,00 |
| 19/3/2014 | 2,7890 | -1,03% | 2,7230 | 2,8270 | 2,7230 | 949 | ,00 |
| 18/3/2014 | 2,8180 | 0,36% | 2,7420 | 2,8180 | 2,7420 | 365 | ,00 |
| 17/3/2014 | 2,8080 | 1,01% | 2,8080 | 2,8080 | 2,7890 | 1.132 | ,00 |
| 14/3/2014 | 2,7800 | -0,32% | 2,7330 | 2,8270 | 2,6950 | 1.323 | ,00 |
| 13/3/2014 | 2,7890 | -1,03% | 2,7510 | 2,7890 | 2,7510 | 1.389 | ,00 |
| 12/3/2014 | 2,8180 | 1,37% | 2,8360 | 2,8360 | 2,7890 | 573 | ,00 |
| 11/3/2014 | 2,7800 | 0,00% | 2,7800 | 2,8080 | 2,7420 | 6.457 | ,00 |
| 10/3/2014 | 2,7800 | 0,69% | 2,7610 | 2,7800 | 2,7610 | 820 | ,00 |
| 07/3/2014 | 2,7610 | 2,45% | 2,7610 | 2,7610 | 2,7040 | 568 | ,00 |
| 06/3/2014 | 2,6950 | -1,71% | 2,6470 | 2,6950 | 2,6470 | 889 | ,00 |
| 05/3/2014 | 2,7420 | -1,69% | 2,7040 | 2,7420 | 2,6570 | 1.160 | ,00 |
| 04/3/2014 | 2,7890 | 0,00% | 2,7890 | 2,7890 | 2,7890 | ,00 | |
| 28/2/2014 | 2,7890 | 0,32% | 2,8180 | 2,8180 | 2,7420 | 228 | ,00 |
| 27/2/2014 | 2,7800 | -1,35% | 2,8180 | 2,8180 | 2,6850 | 150 | ,00 |
| 26/2/2014 | 2,8180 | 1,73% | 2,8180 | 2,8180 | 2,8180 | 1 | ,00 |
| 25/2/2014 | 2,7700 | 3,90% | 2,8180 | 2,8180 | 2,6470 | 56 | ,00 |
| 24/2/2014 | 2,6660 | -4,75% | 2,7420 | 2,7420 | 2,6660 | 210 | ,00 |
| 21/2/2014 | 2,7990 | 1,38% | 2,7990 | 2,7990 | 2,7990 | 1 | ,00 |
| 20/2/2014 | 2,7610 | 0,00% | 2,7610 | 2,7610 | 2,7610 | ,00 | |
| 19/2/2014 | 2,7610 | 0,00% | 2,7610 | 2,7610 | 2,7610 | ,00 | |
| 18/2/2014 | 2,7610 | 2,45% | 2,7420 | 2,8360 | 2,7420 | 1.120 | ,00 |
| 17/2/2014 | 2,6950 | 1,09% | 2,6950 | 2,6950 | 2,6950 | 159 | ,00 |
| 14/2/2014 | 2,6660 | -2,09% | 2,7700 | 2,7700 | 2,6660 | 636 | ,00 |
| 13/2/2014 | 2,7230 | 2,48% | 2,7890 | 2,8080 | 2,6280 | 2.438 | ,00 |
| 12/2/2014 | 2,6570 | 0,00% | 2,6570 | 2,6570 | 2,6570 | ,00 | |
| 11/2/2014 | 2,6570 | -5,71% | 2,6190 | 2,6570 | 2,6190 | 169 | ,00 |
| 10/2/2014 | 2,8180 | 0,00% | 2,8180 | 2,8180 | 2,8180 | ,00 | |
| 07/2/2014 | 2,8180 | 1,04% | 2,8180 | 2,8180 | 2,8180 | 1 | ,00 |
| 06/2/2014 | 2,7890 | 1,71% | 2,6470 | 2,8180 | 2,6470 | 2.539 | ,00 |
| 05/2/2014 | 2,7420 | -3,31% | 2,8270 | 2,8270 | 2,6660 | 1.916 | ,00 |
| 04/2/2014 | 2,8360 | 0,00% | 2,8360 | 2,8360 | 2,8360 | ,00 | |
| 03/2/2014 | 2,8360 | 2,01% | 2,8270 | 2,8360 | 2,8270 | 520 | ,00 |
| 31/1/2014 | 2,7800 | 1,72% | 2,6950 | 2,7800 | 2,6950 | 106 | ,00 |
| 30/1/2014 | 2,7330 | 3,60% | 2,7330 | 2,7330 | 2,7330 | 106 | ,00 |
| 29/1/2014 | 2,6380 | 4,10% | 2,6380 | 2,6380 | 2,6380 | 106 | ,00 |
| 28/1/2014 | 2,5340 | -3,58% | 2,6000 | 2,6000 | 2,5340 | 1.375 | ,00 |
| 27/1/2014 | 2,6280 | 0,00% | 2,6280 | 2,6280 | 2,6280 | ,00 | |
| 24/1/2014 | 2,6280 | 1,08% | 2,6470 | 2,6470 | 2,5430 | 3.699 | ,00 |
| 23/1/2014 | 2,6000 | -4,52% | 2,8270 | 2,8270 | 2,5910 | 4.607 | ,00 |
| 22/1/2014 | 2,7230 | -0,37% | 2,5810 | 2,7230 | 2,5530 | 2.823 | ,00 |
| 21/1/2014 | 2,7330 | 1,07% | 2,7990 | 2,7990 | 2,6760 | 959 | ,00 |
| 20/1/2014 | 2,7040 | -5,62% | 2,5720 | 2,7040 | 2,5530 | 2.635 | ,00 |
| 17/1/2014 | 2,8650 | 0,00% | 2,8650 | 2,8650 | 2,8650 | ,00 | |
| 16/1/2014 | 2,8650 | 1,34% | 2,8650 | 2,8650 | 2,8650 | 1 | ,00 |
| 15/1/2014 | 2,8270 | 3,82% | 2,8360 | 2,8360 | 2,8270 | 1.059 | ,00 |
| 14/1/2014 | 2,7230 | -4,96% | 2,7040 | 2,7230 | 2,7040 | 1.549 | ,00 |
| 13/1/2014 | 2,8650 | -0,66% | 2,8180 | 2,8650 | 2,7890 | 1.946 | ,00 |
| 10/1/2014 | 2,8840 | 4,12% | 2,8840 | 2,8840 | 2,8840 | 1 | ,00 |
| 09/1/2014 | 2,7700 | -2,02% | 2,8650 | 2,8840 | 2,7700 | 1.462 | ,00 |
| 08/1/2014 | 2,8270 | -0,32% | 2,8360 | 2,8550 | 2,7610 | 2.530 | ,00 |
| 07/1/2014 | 2,8360 | 3,77% | 2,8180 | 2,8360 | 2,7800 | 1.639 | ,00 |
| 03/1/2014 | 2,7330 | -3,02% | 2,7330 | 2,7330 | 2,7330 | 267 | ,00 |
| 02/1/2014 | 2,8180 | 0,00% | 2,8180 | 2,8180 | 2,8180 | ,00 | |
| 31/12/2013 | 2,8180 | 5,31% | 2,8180 | 2,8180 | 2,8180 | 1 | ,00 |
| 30/12/2013 | 2,6760 | -2,09% | 2,6950 | 2,7420 | 2,6760 | 3.083 | ,00 |
| 27/12/2013 | 2,7330 | 0,00% | 2,6190 | 2,7420 | 2,6100 | 1.581 | ,00 |
| 23/12/2013 | 2,7330 | -0,33% | 2,7330 | 2,7330 | 2,7330 | 265 | ,00 |
| 20/12/2013 | 2,7420 | 0,00% | 2,7420 | 2,7420 | 2,7420 | ,00 | |
| 19/12/2013 | 2,7420 | 0,00% | 2,6660 | 2,7420 | 2,6570 | 48 | ,00 |
| 18/12/2013 | 2,7420 | -1,37% | 2,7420 | 2,7420 | 2,7420 | 21 | ,00 |
| 17/12/2013 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 16/12/2013 | 2,7800 | 2,43% | 2,8270 | 2,8270 | 2,7420 | 2.119 | ,00 |
| 13/12/2013 | 2,7140 | -2,69% | 2,7420 | 2,7420 | 2,7040 | 5.734 | ,00 |
| 12/12/2013 | 2,7890 | -0,68% | 2,7890 | 2,7890 | 2,7890 | 37 | ,00 |
| 11/12/2013 | 2,8080 | 0,68% | 2,7800 | 2,8080 | 2,6660 | 3.518 | ,00 |
| 10/12/2013 | 2,7890 | -1,66% | 2,7510 | 2,7890 | 2,7140 | 3.755 | ,00 |
| 09/12/2013 | 2,8360 | 0,32% | 2,8360 | 2,8360 | 2,8360 | 529 | ,00 |
| 06/12/2013 | 2,8270 | 0,00% | 2,8270 | 2,8270 | 2,8270 | ,00 | |
| 05/12/2013 | 2,8270 | 0,00% | 2,8270 | 2,8270 | 2,8270 | ,00 | |
| 04/12/2013 | 2,8270 | 0,00% | 2,7890 | 2,8270 | 2,7510 | 316 | ,00 |
| 03/12/2013 | 2,8270 | -0,67% | 2,8360 | 2,8360 | 2,7700 | 608 | ,00 |
| 02/12/2013 | 2,8460 | 0,35% | 2,7510 | 2,8460 | 2,7420 | 1.322 | ,00 |
| 29/11/2013 | 2,8360 | -0,67% | 2,7140 | 2,8360 | 2,7140 | 1.429 | ,00 |
| 28/11/2013 | 2,8550 | 0,99% | 2,8550 | 2,8650 | 2,8550 | 1.606 | ,00 |
| 27/11/2013 | 2,8270 | 1,36% | 2,8270 | 2,8360 | 2,7420 | 4.230 | ,00 |
| 26/11/2013 | 2,7890 | -2,65% | 2,9220 | 2,9220 | 2,7890 | 1.362 | ,00 |
| 25/11/2013 | 2,8650 | -0,66% | 2,8840 | 2,8840 | 2,8360 | 298 | ,00 |
| 22/11/2013 | 2,8840 | 0,00% | 2,8840 | 2,8840 | 2,8840 | ,00 | |
| 21/11/2013 | 2,8840 | 0,00% | 2,8840 | 2,8840 | 2,8840 | ,00 | |
| 20/11/2013 | 2,8840 | 1,69% | 2,8840 | 2,8840 | 2,8840 | 1 | ,00 |
| 19/11/2013 | 2,8360 | 0,00% | 2,8360 | 2,8360 | 2,8360 | ,00 | |
| 18/11/2013 | 2,8360 | 1,00% | 2,8360 | 2,8360 | 2,8180 | 1.459 | ,00 |
| 15/11/2013 | 2,8080 | -0,35% | 2,8740 | 2,8740 | 2,7510 | 4.146 | ,00 |
| 14/11/2013 | 2,8180 | 1,37% | 2,8270 | 2,8270 | 2,8180 | 86 | ,00 |
| 13/11/2013 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 12/11/2013 | 2,7800 | -0,68% | 2,8360 | 2,8360 | 2,6660 | 5.714 | ,00 |
| 11/11/2013 | 2,7990 | -3,25% | 2,8080 | 2,8360 | 2,7800 | 3.453 | ,00 |
| 08/11/2013 | 2,8930 | -0,65% | 2,8180 | 2,8930 | 2,7990 | 732 | ,00 |
| 07/11/2013 | 2,9120 | 2,68% | 2,9120 | 2,9120 | 2,9120 | 1.376 | ,00 |
| 06/11/2013 | 2,8360 | -0,67% | 2,8360 | 2,8460 | 2,7700 | 5.150 | ,00 |
| 05/11/2013 | 2,8550 | -3,51% | 2,8360 | 2,9500 | 2,8360 | 2.507 | ,00 |
| 04/11/2013 | 2,9590 | 0,00% | 2,9590 | 2,9590 | 2,9590 | ,00 | |
| 01/11/2013 | 2,9590 | 0,00% | 2,9780 | 2,9780 | 2,8840 | 751 | ,00 |
| 31/10/2013 | 2,9590 | 1,61% | 2,8650 | 2,9690 | 2,8550 | 4.632 | ,00 |
| 30/10/2013 | 2,9120 | 2,32% | 2,8360 | 2,9120 | 2,8360 | 5.206 | ,00 |
| 29/10/2013 | 2,8460 | 0,00% | 2,8650 | 2,9410 | 2,8460 | 4.147 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,9185 | 9,92 % | 0,2635 | 386.655 |
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 0,1800 | 29.661 |
| ΝΤΟΠΛΕΡ | 0,8700 | 4,19 % | 0,0350 | 3.673 |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 0,0700 | 1.609.137 |
| ΝΑΥΠ | 1,6200 | 3,18 % | 0,0500 | 31.883 |
| ΣΠΕΙΣ | 7,7400 | 2,93 % | 0,2200 | 4.684 |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 0,0200 | 756 |
| ΑΛΜΥ | 5,0800 | 2,63 % | 0,1300 | 32.308 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 186.072 |
| ΠΑΙΡ | 0,8900 | 2,30 % | 0,0200 | 3.600 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | -0,0340 | 44.104.486 |
| ΑΛΦΑ | 3,6450 | 0,69 % | 0,0250 | 19.799.429 |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 0,0180 | 17.863.920 |
| ΕΤΕ | 13,3400 | -1,33 % | -0,1800 | 15.264.897 |
| MTLN | 42,8000 | 2,54 % | 1,0600 | 7.921.937 |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 0,0140 | 6.060.048 |
| ΟΠΑΠ | 18,5200 | 0,00 % | 0,0000 | 6.058.476 |
| TITC | 50,9000 | 0,99 % | 0,5000 | 5.895.569 |
| ΜΠΕΛΑ | 28,2200 | -0,14 % | -0,0400 | 5.143.656 |
| ΔΕΗ | 18,0000 | -0,28 % | -0,0500 | 4.990.775 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 44,10εκ. |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 6,06εκ. |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 19,80εκ. |
| ΕΥΡΩΒ | 3,5480 | 0,51 % | 5.073.599 | 17,86εκ. |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 2,82εκ. |
| ΕΤΕ | 13,3400 | -1,33 % | 1.139.835 | 15,26εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3220 | -2,79 % | 576.996 | 767,5χιλ. |
| ΦΒΜΕΖΖ | 0,0695 | 0,00 % | 574.808 | 39.947 |
| BOCHGR | 8,0000 | -1,48 % | 509.549 | 4,09εκ. |
| CREDIA | 1,5720 | 0,13 % | 493.187 | 781,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 6,02 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 4,92 % |
| EIS | 1,9600 | 0,51 % | 99.723 | 0,65 % |
| ΠΕΙΡ | 7,0080 | -0,48 % | 6.254.998 | 0,51 % |
| ΙΝΛΟΤ | 1,0420 | 1,36 % | 5.870.700 | 0,31 % |
| ΕΚΤΕΡ | 3,6250 | 1,83 % | 77.735 | 0,28 % |
| ΝΑΥΠ | 1,6200 | 3,18 % | 31.883 | 0,28 % |
| ΓΚΜΕΖΖ | 0,4300 | -1,83 % | 226.469 | 0,26 % |
| ΑΛΦΑ | 3,6450 | 0,69 % | 5.446.024 | 0,24 % |
| ΠΡΔ | 0,4500 | 2,27 % | 56.620 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΕΒΡΟΦ | 3,6300 | 5,22 % | 29.661 | 9,28 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 7,95 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 6,73 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,44 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,26 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,41 % |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 5,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|