| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,1000 €
0,0500 (0,62%)
- Άνοιγμα 8,1000
- Υψηλό 8,1000
- Χαμηλό 8,1000
- Όγκος 2
- Τζίρος 16 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | -2,60% | 2,8650 | 2,9410 | 2,8460 | 4.147 | ,00 |
| 25/10/2013 | 2,9220 | -1,88% | 2,9410 | 2,9500 | 2,8550 | 5.049 | ,00 |
| 24/10/2013 | 2,9780 | 1,60% | 2,9310 | 2,9880 | 2,9220 | 3.734 | ,00 |
| 23/10/2013 | 2,9310 | 0,00% | 2,8930 | 3,0730 | 2,8740 | 18.275 | ,00 |
| 22/10/2013 | 2,9310 | -0,95% | 2,9310 | 2,9310 | 2,8550 | 1.483 | ,00 |
| 21/10/2013 | 2,9590 | 1,61% | 2,9310 | 3,0070 | 2,9220 | 4.711 | ,00 |
| 18/10/2013 | 2,9120 | 3,01% | 2,8740 | 2,9120 | 2,8460 | 2.892 | ,00 |
| 17/10/2013 | 2,8270 | -2,92% | 2,9030 | 2,9310 | 2,8270 | 2.962 | ,00 |
| 16/10/2013 | 2,9120 | 2,00% | 2,8550 | 2,9120 | 2,8550 | 942 | ,00 |
| 15/10/2013 | 2,8550 | 2,29% | 2,8000 | 2,9380 | 2,8000 | 20.074 | ,00 |
| 14/10/2013 | 2,7910 | 1,34% | 2,7450 | 2,8000 | 2,7450 | 4.549 | ,00 |
| 11/10/2013 | 2,7540 | -1,64% | 2,8000 | 2,8190 | 2,7180 | 12.010 | ,00 |
| 10/10/2013 | 2,8000 | 0,65% | 2,7820 | 2,8370 | 2,7730 | 13.746 | ,00 |
| 09/10/2013 | 2,7820 | 2,35% | 2,7090 | 2,8100 | 2,6170 | 31.195 | ,00 |
| 08/10/2013 | 2,7180 | 0,00% | 2,7270 | 2,8000 | 2,6810 | 11.264 | ,00 |
| 07/10/2013 | 2,7180 | 8,03% | 2,5800 | 2,7270 | 2,4050 | 191.312 | ,00 |
| 04/10/2013 | 2,5160 | -3,53% | 2,6530 | 2,7450 | 2,5160 | 44.040 | ,00 |
| 03/10/2013 | 2,6080 | -3,05% | 2,6720 | 2,6810 | 2,5980 | 33.427 | ,00 |
| 02/10/2013 | 2,6900 | -2,32% | 2,8460 | 2,8460 | 2,6170 | 29.057 | ,00 |
| 01/10/2013 | 2,7540 | 2,04% | 2,9560 | 3,1130 | 2,7270 | 32.936 | ,00 |
| 30/9/2013 | 2,6990 | -5,46% | 2,8280 | 2,8280 | 2,6720 | 18.168 | ,00 |
| 27/9/2013 | 2,8550 | -2,23% | 2,9380 | 3,1130 | 2,8550 | 25.159 | ,00 |
| 26/9/2013 | 2,9200 | -2,14% | 2,8740 | 3,0300 | 2,8370 | 21.081 | ,00 |
| 25/9/2013 | 2,9840 | -9,98% | 3,2320 | 3,2320 | 2,9840 | 26.217 | ,00 |
| 24/9/2013 | 3,3150 | -7,43% | 3,2320 | 3,3510 | 3,2230 | 21.996 | ,00 |
| 23/9/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 20/9/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 19/9/2013 | 3,5810 | 0,79% | 3,5810 | 3,5810 | 3,5810 | 10 | ,00 |
| 18/9/2013 | 3,5530 | 0,00% | 3,5530 | 3,5530 | 3,5530 | ,00 | |
| 17/9/2013 | 3,5530 | 0,00% | 3,5530 | 3,5530 | 3,5530 | ,00 | |
| 16/9/2013 | 3,5530 | 3,47% | 3,5620 | 3,5620 | 3,5530 | 65 | ,00 |
| 13/9/2013 | 3,4340 | 2,48% | 3,3700 | 3,4340 | 3,3700 | 876 | ,00 |
| 12/9/2013 | 3,3510 | 2,82% | 3,3510 | 3,3510 | 3,3510 | 10 | ,00 |
| 11/9/2013 | 3,2590 | 0,00% | 3,3050 | 3,3420 | 3,2590 | 294 | ,00 |
| 10/9/2013 | 3,2590 | -7,31% | 3,2780 | 3,3880 | 3,1680 | 11.087 | ,00 |
| 09/9/2013 | 3,5160 | 0,51% | 3,5160 | 3,5260 | 3,5160 | 327 | ,00 |
| 06/9/2013 | 3,4980 | 0,26% | 3,3510 | 3,5160 | 3,3050 | 1.487 | ,00 |
| 05/9/2013 | 3,4890 | -2,57% | 3,5810 | 3,7640 | 3,3050 | 2.995 | ,00 |
| 04/9/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | 349 | ,00 |
| 03/9/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 02/9/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 30/8/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 29/8/2013 | 3,5810 | 7,73% | 3,5810 | 3,5810 | 3,5810 | 71 | ,00 |
| 28/8/2013 | 3,3240 | 0,00% | 3,3240 | 3,3240 | 3,3240 | ,00 | |
| 27/8/2013 | 3,3240 | 0,57% | 3,3240 | 3,3240 | 3,3240 | 31 | ,00 |
| 26/8/2013 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,3050 | ,00 | |
| 23/8/2013 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,3050 | ,00 | |
| 22/8/2013 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,3050 | ,00 | |
| 21/8/2013 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,3050 | ,00 | |
| 20/8/2013 | 3,3050 | -5,27% | 3,3970 | 3,4890 | 3,3050 | 294 | ,00 |
| 19/8/2013 | 3,4890 | 0,00% | 3,4890 | 3,4890 | 3,4890 | 697 | ,00 |
| 16/8/2013 | 3,4890 | 0,00% | 3,4890 | 3,4890 | 3,4890 | ,00 | |
| 14/8/2013 | 3,4890 | 4,96% | 3,4890 | 3,4890 | 3,4890 | 33 | ,00 |
| 13/8/2013 | 3,3240 | 0,00% | 3,3240 | 3,3240 | 3,3240 | ,00 | |
| 12/8/2013 | 3,3240 | -2,15% | 3,3240 | 3,3240 | 3,3240 | 33 | ,00 |
| 09/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 08/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 07/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 06/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 05/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 02/8/2013 | 3,3970 | 0,00% | 3,3970 | 3,3970 | 3,3970 | ,00 | |
| 01/8/2013 | 3,3970 | -6,57% | 3,3970 | 3,3970 | 3,3970 | 131 | ,00 |
| 31/7/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 30/7/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 29/7/2013 | 3,6360 | 0,00% | 3,5810 | 3,6360 | 3,5810 | 435 | ,00 |
| 26/7/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 25/7/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 24/7/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 23/7/2013 | 3,6360 | -6,60% | 3,6360 | 3,6360 | 3,6270 | 403 | ,00 |
| 22/7/2013 | 3,8930 | 3,18% | 3,8930 | 3,8930 | 3,8930 | 1 | ,00 |
| 19/7/2013 | 3,7730 | 4,03% | 3,7730 | 3,7730 | 3,7730 | 1 | ,00 |
| 18/7/2013 | 3,6270 | 0,00% | 3,6270 | 3,6270 | 3,6270 | ,00 | |
| 17/7/2013 | 3,6270 | 3,16% | 3,6270 | 3,6270 | 3,6270 | 1 | ,00 |
| 16/7/2013 | 3,5160 | -9,89% | 3,6720 | 3,6720 | 3,5160 | 262 | ,00 |
| 15/7/2013 | 3,9020 | 3,67% | 3,9020 | 3,9020 | 3,9020 | 1 | ,00 |
| 12/7/2013 | 3,7640 | 0,00% | 3,7640 | 3,7640 | 3,7640 | 1 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,94 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 6,86 % |
| ΜΙΓ | 4,2400 | -2,08 % | 32.077 | 6,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|