| 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 |
|---|---|---|---|---|---|---|---|
| 10/8/2012 | 1,6710 | 3,98% | 1,6710 | 1,6710 | 1,6710 | 5 | 9,10 |
| 09/8/2012 | 1,6070 | 4,83% | 1,6070 | 1,6070 | 1,6070 | 116 | 187,25 |
| 08/8/2012 | 1,5330 | 9,11% | 1,5330 | 1,5330 | 1,5330 | 54 | 83,50 |
| 07/8/2012 | 1,4050 | 0,00% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 06/8/2012 | 1,4050 | -9,99% | 1,6250 | 1,6250 | 1,4050 | 1.234 | 1.807,46 |
| 03/8/2012 | 1,5610 | 4,98% | 1,5610 | 1,5610 | 1,5610 | 926 | 1.445,00 |
| 02/8/2012 | 1,4870 | 1,23% | 1,4870 | 1,4870 | 1,4870 | 816 | 1.215,00 |
| 01/8/2012 | 1,4690 | -8,59% | 1,5150 | 1,5150 | 1,4690 | 360 | 538,00 |
| 31/7/2012 | 1,6070 | -0,56% | 1,6070 | 1,6070 | 1,6070 | 109 | 175,00 |
| 30/7/2012 | 1,6160 | 0,00% | 1,6160 | 1,6160 | 1,6160 | ,00 | |
| 27/7/2012 | 1,6160 | -3,29% | 1,5520 | 1,6160 | 1,5420 | 1.231 | 1.915,55 |
| 26/7/2012 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | ,00 | |
| 25/7/2012 | 1,6710 | -8,09% | 1,8550 | 1,8640 | 1,6530 | 1.079 | 1.966,07 |
| 24/7/2012 | 1,8180 | -8,32% | 1,8360 | 2,0110 | 1,7440 | 29.386 | 53.393,93 |
| 23/7/2012 | 1,9830 | 26,31% | 1,5610 | 1,9830 | 1,5610 | 13.065 | 24.202,83 |
| 20/7/2012 | 1,5700 | 8,20% | 1,4420 | 1,5790 | 1,4230 | 2.710 | 4.060,46 |
| 19/7/2012 | 1,4510 | 1,33% | 1,3310 | 1,4510 | 1,3310 | 278 | 370,66 |
| 18/7/2012 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 17/7/2012 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 16/7/2012 | 1,4320 | 3,99% | 1,4320 | 1,4320 | 1,4320 | 10 | 15,60 |
| 13/7/2012 | 1,3770 | 6,33% | 1,3770 | 1,3770 | 1,3770 | 2 | 3,00 |
| 12/7/2012 | 1,2950 | -4,07% | 1,4870 | 1,5150 | 1,2760 | 2.326 | 3.135,02 |
| 11/7/2012 | 1,3500 | -3,30% | 1,4140 | 1,5330 | 1,3500 | 442 | 612,14 |
| 10/7/2012 | 1,3960 | -5,55% | 1,7260 | 1,7260 | 1,3860 | 1.619 | 2.320,38 |
| 09/7/2012 | 1,4780 | -6,40% | 1,4780 | 1,4780 | 1,4780 | 1.794 | 2.653,28 |
| 06/7/2012 | 1,5790 | -4,99% | 1,5420 | 1,6070 | 1,5420 | 1.579 | 2.524,05 |
| 05/7/2012 | 1,6620 | -2,18% | 1,7260 | 1,7440 | 1,6530 | 2.249 | 3.818,55 |
| 04/7/2012 | 1,6990 | 5,72% | 1,6340 | 1,6990 | 1,6340 | 269 | 443,55 |
| 03/7/2012 | 1,6070 | 2,95% | 1,4230 | 1,6430 | 1,4230 | 6.422 | 9.579,18 |
| 02/7/2012 | 1,5610 | 0,00% | 1,5610 | 1,5610 | 1,5610 | ,00 | |
| 29/6/2012 | 1,5610 | 0,00% | 1,5610 | 1,5610 | 1,5610 | 360 | 561,00 |
| 28/6/2012 | 1,5610 | -4,99% | 1,5700 | 1,6160 | 1,5610 | 2.624 | 4.122,60 |
| 27/6/2012 | 1,6430 | 0,00% | 1,6430 | 1,6430 | 1,6430 | ,00 | |
| 26/6/2012 | 1,6430 | -0,60% | 1,5610 | 1,6430 | 1,5610 | 436 | 689,00 |
| 25/6/2012 | 1,6530 | 0,00% | 1,6530 | 1,6530 | 1,6530 | ,00 | |
| 22/6/2012 | 1,6530 | -5,76% | 1,7080 | 1,7080 | 1,5420 | 2.567 | 4.148,26 |
| 21/6/2012 | 1,7540 | 4,97% | 1,7170 | 1,7900 | 1,7170 | 1.841 | 3.231,06 |
| 20/6/2012 | 1,6710 | -4,19% | 1,7630 | 1,7630 | 1,6530 | 1.632 | 2.795,54 |
| 19/6/2012 | 1,7440 | -2,57% | 1,6530 | 1,7440 | 1,6530 | 3.027 | 5.079,00 |
| 18/6/2012 | 1,7900 | 2,64% | 1,7900 | 1,7900 | 1,7900 | 218 | 390,00 |
| 15/6/2012 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | 11 | 20,90 |
| 14/6/2012 | 1,7440 | -1,08% | 1,7440 | 1,7440 | 1,5700 | 916 | 1.525,90 |
| 13/6/2012 | 1,7630 | 0,00% | 1,7630 | 1,7630 | 1,7630 | ,00 | |
| 12/6/2012 | 1,7630 | 4,94% | 1,7900 | 1,7900 | 1,7540 | 22.055 | 39.480,20 |
| 11/6/2012 | 1,6800 | -9,87% | 1,6800 | 1,6800 | 1,6800 | 349 | 585,60 |
| 08/6/2012 | 1,8640 | 8,00% | 1,8360 | 1,8640 | 1,7260 | 544 | 980,50 |
| 07/6/2012 | 1,7260 | 11,21% | 1,6990 | 1,7260 | 1,6990 | 436 | 749,00 |
| 06/6/2012 | 1,5520 | 11,98% | 1,4050 | 1,5520 | 1,4050 | 2.829 | 4.322,74 |
| 05/6/2012 | 1,3860 | 4,13% | 1,3860 | 1,3860 | 1,3860 | 109 | 151,00 |
| 01/6/2012 | 1,3310 | 13,28% | 1,2580 | 1,3400 | 1,1480 | 2.779 | 3.487,99 |
| 31/5/2012 | 1,1750 | 0,77% | 0,8374 | 1,2580 | 0,8374 | 1.682 | 1.925,60 |
| 30/5/2012 | 1,1660 | -14,20% | 1,3680 | 1,4140 | 1,1110 | 3.683 | 4.563,34 |
| 29/5/2012 | 1,3590 | 13,82% | 1,3400 | 1,3590 | 1,3400 | 163 | 221,60 |
| 28/5/2012 | 1,1940 | 13,07% | 1,1080 | 1,2800 | 1,0220 | 1.548 | 1.757,48 |
| 25/5/2012 | 1,0560 | -3,91% | 1,0990 | 1,1080 | 0,9275 | 5.454 | 5.658,09 |
| 24/5/2012 | 1,0990 | -12,36% | 1,3050 | 1,3050 | 1,0990 | 6.423 | 7.404,60 |
| 23/5/2012 | 1,2540 | -15,56% | 1,5110 | 1,5200 | 1,2280 | 9.715 | 12.427,40 |
| 22/5/2012 | 1,4850 | -5,47% | 1,6140 | 1,6140 | 1,3310 | 198 | 313,76 |
| 21/5/2012 | 1,5710 | 8,27% | 1,5710 | 1,5710 | 1,5710 | 116 | 183,00 |
| 18/5/2012 | 1,4510 | -8,68% | 1,5200 | 1,6660 | 1,4510 | 2.908 | 4.284,31 |
| 17/5/2012 | 1,5890 | -4,62% | 1,6320 | 1,6320 | 1,5890 | 524 | 835,00 |
| 16/5/2012 | 1,6660 | -29,70% | 2,0610 | 2,0610 | 1,6660 | 9.469 | 16.110,44 |
| 15/5/2012 | 2,3700 | -0,38% | 2,3190 | 2,3700 | 2,3190 | 758 | 1.789,28 |
| 14/5/2012 | 2,3790 | -7,03% | 2,3960 | 2,3960 | 2,3360 | 58 | 138,76 |
| 11/5/2012 | 2,5590 | 1,71% | 2,4820 | 2,6360 | 2,4130 | 3.701 | 9.365,33 |
| 10/5/2012 | 2,5160 | 1,04% | 2,5160 | 2,5160 | 2,5160 | 259.050 | 611.783,95 |
| 09/5/2012 | 2,4900 | -0,36% | 2,4900 | 2,4900 | 2,4900 | 11 | 29,00 |
| 08/5/2012 | 2,4990 | -2,34% | 2,3100 | 2,5160 | 2,3100 | 250 | 582,55 |
| 07/5/2012 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 04/5/2012 | 2,5590 | 21,16% | 2,0350 | 2,5590 | 2,0350 | 3.841 | 9.129,28 |
| 03/5/2012 | 2,1120 | 0,38% | 2,1470 | 2,1810 | 2,0440 | 863 | 1.867,54 |
| 02/5/2012 | 2,1040 | -0,38% | 1,9320 | 2,1040 | 1,9320 | 164.756 | 318.320,97 |
| 30/4/2012 | 2,1120 | 2,92% | 2,1120 | 2,1120 | 2,1120 | 30 | 61,50 |
| 27/4/2012 | 2,0520 | -5,91% | 2,2240 | 2,2670 | 2,0440 | 2.004 | 4.353,38 |
| 26/4/2012 | 2,1810 | 14,91% | 1,9750 | 2,1810 | 1,8550 | 31.291 | 61.271,91 |
| 25/4/2012 | 1,8980 | -4,33% | 2,0610 | 2,0610 | 1,7520 | 17.190 | 32.609,69 |
| 24/4/2012 | 1,9840 | -29,99% | 2,7990 | 2,7990 | 1,9840 | 36.433 | 75.261,50 |
| 23/4/2012 | 2,8340 | -5,44% | 3,0400 | 3,0480 | 2,8340 | 1.054 | 3.087,41 |
| 20/4/2012 | 2,9970 | -3,04% | 2,6880 | 3,0910 | 2,6880 | 63.256 | 187.541,24 |
| 19/4/2012 | 3,0910 | -1,37% | 3,3060 | 3,6070 | 3,0050 | 2.154 | 6.665,72 |
| 18/4/2012 | 3,1340 | 17,38% | 2,8340 | 3,1770 | 2,8340 | 51.571 | 151.053,18 |
| 17/4/2012 | 2,6700 | -17,74% | 3,1340 | 3,1430 | 2,6700 | 8.870 | 25.126,61 |
| 12/4/2012 | 3,2460 | -7,34% | 2,5760 | 3,5200 | 2,5760 | 29.048 | 84.142,09 |
| 11/4/2012 | 3,5030 | -29,55% | 5,1180 | 5,1180 | 3,4860 | 4.921 | 18.221,10 |
| 10/4/2012 | 4,9720 | -17,39% | 6,1310 | 6,3030 | 4,7400 | 4.799 | 24.523,19 |
| 05/4/2012 | 6,0190 | 0,00% | 6,0190 | 6,0190 | 6,0190 | ,00 | |
| 04/4/2012 | 6,0190 | -7,77% | 6,5170 | 6,5170 | 5,9680 | 1.688 | 10.660,65 |
| 03/4/2012 | 6,5260 | 0,00% | 6,5260 | 6,5260 | 6,5260 | 1.980 | 12.920,00 |
| 02/4/2012 | 6,5260 | -4,41% | 6,4400 | 6,5260 | 6,1570 | 3.319 | 21.036,70 |
| 30/3/2012 | 6,8270 | 1,02% | 6,7490 | 6,8440 | 6,3540 | 4.694 | 30.650,60 |
| 29/3/2012 | 6,7580 | -1,26% | 6,8440 | 6,8440 | 6,7580 | 4.471 | 30.593,90 |
| 28/3/2012 | 6,8440 | -1,24% | 6,8440 | 6,8440 | 6,8440 | 1.747 | 11.955,00 |
| 27/3/2012 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | ,00 | |
| 26/3/2012 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | ,00 | |
| 23/3/2012 | 6,9300 | 1,26% | 6,7660 | 6,9300 | 6,7660 | 1.900 | 12.906,98 |
| 22/3/2012 | 6,8440 | -0,62% | 6,7840 | 6,8440 | 6,7750 | 3.215 | 21.818,20 |
| 21/3/2012 | 6,8870 | -0,25% | 6,7750 | 6,8870 | 6,6980 | 4.740 | 31.999,22 |
| 20/3/2012 | 6,9040 | -0,25% | 6,7660 | 6,9040 | 6,7660 | 6.640 | 45.332,86 |
| 19/3/2012 | 6,9210 | 0,74% | 6,7840 | 6,9210 | 6,7840 | 1.933 | 13.133,50 |
| 16/3/2012 | 6,8700 | -0,87% | 6,7660 | 6,8700 | 6,7660 | 12 | 87,88 |
| 15/3/2012 | 6,9300 | 0,87% | 6,9040 | 6,9300 | 6,9040 | 58 | 402,30 |
| 14/3/2012 | 6,8700 | -0,98% | 6,7840 | 6,8700 | 6,7840 | 95 | 639,90 |
| 13/3/2012 | 6,9380 | -0,13% | 6,9300 | 6,9380 | 6,9300 | 593 | 4.115,80 |
| 12/3/2012 | 6,9470 | 0,00% | 6,9210 | 6,9470 | 6,9210 | 723 | 5.002,65 |
| 09/3/2012 | 6,9470 | 0,00% | 6,9470 | 6,9470 | 6,9470 | ,00 | |
| 08/3/2012 | 6,9470 | 4,00% | 6,8610 | 6,9470 | 6,7580 | 2.025 | 13.753,70 |
| 07/3/2012 | 6,6800 | -3,95% | 6,7660 | 6,8700 | 6,6800 | 139 | 936,80 |
| 06/3/2012 | 6,9550 | -0,86% | 6,8700 | 6,9550 | 6,8440 | 1.969 | 13.533,90 |
| 05/3/2012 | 7,0150 | 0,00% | 7,0150 | 7,0150 | 7,0150 | ,00 | |
| 02/3/2012 | 7,0150 | -0,86% | 6,8700 | 7,0150 | 6,8700 | 1.587 | ,00 |
| 01/3/2012 | 7,0760 | -0,59% | 7,0410 | 7,1010 | 6,8950 | 1.160 | ,00 |
| 29/2/2012 | 7,1180 | 1,47% | 7,0150 | 7,1180 | 7,0150 | 1.176 | ,00 |
| 28/2/2012 | 7,0150 | -0,26% | 6,8700 | 7,0150 | 6,8520 | 1.770 | ,00 |
| 24/2/2012 | 7,0330 | 0,13% | 7,0410 | 7,0410 | 7,0330 | 1.631 | ,00 |
| 23/2/2012 | 7,0240 | 0,00% | 7,0240 | 7,0240 | 7,0240 | ,00 | |
| 22/2/2012 | 7,0240 | -1,21% | 6,8780 | 7,0240 | 6,8780 | 2.271 | ,00 |
| 21/2/2012 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | 58 | ,00 |
| 20/2/2012 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | ,00 | |
| 17/2/2012 | 7,1100 | 0,98% | 7,0410 | 7,1100 | 7,0410 | 35 | ,00 |
| 16/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9550 | 1.804 | ,00 |
| 15/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 14/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9550 | 1.840 | ,00 |
| 13/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 10/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 09/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9040 | 3.190 | ,00 |
| 08/2/2012 | 7,0410 | 0,00% | 6,8700 | 7,0410 | 6,8700 | 116.936 | ,00 |
| 07/2/2012 | 7,0410 | 0,00% | 6,8520 | 7,0410 | 6,8520 | 1.748 | ,00 |
| 06/2/2012 | 7,0410 | -0,97% | 6,8520 | 7,0410 | 6,8520 | 2.423 | ,00 |
| 03/2/2012 | 7,1100 | -1,20% | 6,9380 | 7,1100 | 6,8610 | 5.714 | ,00 |
| 02/2/2012 | 7,1960 | -0,11% | 7,1870 | 7,1960 | 7,1700 | 1.177 | ,00 |
| 01/2/2012 | 7,2040 | 0,00% | 7,2040 | 7,2040 | 7,2040 | ,00 | |
| 31/1/2012 | 7,2040 | 0,47% | 6,8870 | 7,2040 | 6,8870 | 1.254 | ,00 |
| 30/1/2012 | 7,1700 | -0,47% | 6,9120 | 7,1700 | 6,9120 | 5.614 | ,00 |
| 27/1/2012 | 7,2040 | -0,12% | 6,8870 | 7,2040 | 6,8870 | 2.308 | ,00 |
| 26/1/2012 | 7,2130 | 1,21% | 6,8870 | 7,2130 | 6,8780 | 6.539 | ,00 |
| 25/1/2012 | 7,1270 | 0,00% | 7,1270 | 7,1270 | 7,1270 | 931 | ,00 |
| 24/1/2012 | 7,1270 | 0,00% | 7,1270 | 7,1270 | 7,1270 | 1.165 | ,00 |
| 23/1/2012 | 7,1270 | -0,60% | 6,8950 | 7,1270 | 6,8950 | 2.790 | ,00 |
| 20/1/2012 | 7,1700 | 0,60% | 7,1180 | 7,1700 | 7,1180 | 1.165 | ,00 |
| 19/1/2012 | 7,1270 | 0,00% | 7,0410 | 7,1270 | 7,0410 | 571 | ,00 |
| 18/1/2012 | 7,1270 | 1,22% | 7,1100 | 7,1270 | 7,1100 | 2.691 | ,00 |
| 17/1/2012 | 7,0410 | -0,61% | 6,8780 | 7,0410 | 6,8780 | 431 | ,00 |
| 16/1/2012 | 7,0840 | 0,00% | 7,0840 | 7,0840 | 6,8090 | 6.544 | ,00 |
| 13/1/2012 | 7,0840 | 0,00% | 7,0840 | 7,0840 | 7,0840 | ,00 | |
| 12/1/2012 | 7,0840 | 1,85% | 6,9550 | 7,0840 | 6,9550 | 466 | ,00 |
| 11/1/2012 | 6,9550 | 0,62% | 6,8700 | 6,9640 | 6,8700 | 2.505 | ,00 |
| 10/1/2012 | 6,9120 | -1,12% | 6,8270 | 6,9120 | 6,8270 | 46 | ,00 |
| 09/1/2012 | 6,9900 | 0,62% | 6,9470 | 6,9900 | 6,8700 | 6.604 | ,00 |
| 05/1/2012 | 6,9470 | 3,06% | 6,7410 | 6,9470 | 6,7410 | 6.777 | ,00 |
| 04/1/2012 | 6,7410 | 1,17% | 6,5260 | 6,7410 | 6,3540 | 16.910 | ,00 |
| 03/1/2012 | 6,6630 | -4,20% | 6,9550 | 6,9550 | 6,5350 | 22.237 | ,00 |
| 02/1/2012 | 6,9550 | -1,11% | 6,9380 | 6,9550 | 6,5260 | 19.758 | ,00 |
| 30/12/2011 | 7,0330 | -2,50% | 7,1360 | 7,1960 | 5,1520 | 38.861 | ,00 |
| 29/12/2011 | 7,2130 | 0,00% | 7,1440 | 7,2130 | 7,1010 | 22.244 | ,00 |
| 28/12/2011 | 7,2130 | 0,00% | 7,1440 | 7,2130 | 7,1100 | 16.957 | ,00 |
| 27/12/2011 | 7,2130 | -1,18% | 7,1700 | 7,2900 | 7,1700 | 15.151 | ,00 |
| 23/12/2011 | 7,2990 | 0,36% | 7,1530 | 7,2990 | 7,0760 | 12.286 | ,00 |
| 22/12/2011 | 7,2730 | 0,83% | 7,1440 | 7,2730 | 7,1100 | 1.178 | ,00 |
| 21/12/2011 | 7,2130 | -0,47% | 7,1530 | 7,2390 | 7,1530 | 1.217 | ,00 |
| 20/12/2011 | 7,2470 | -0,25% | 7,1530 | 7,2470 | 7,1180 | 15.307 | ,00 |
| 19/12/2011 | 7,2650 | -0,59% | 7,1870 | 7,2650 | 7,1620 | 2.198 | ,00 |
| 16/12/2011 | 7,3080 | 0,48% | 7,1620 | 7,3330 | 7,1620 | 12.997 | ,00 |
| 15/12/2011 | 7,2730 | -0,12% | 7,1700 | 7,2730 | 6,9550 | 4.007 | ,00 |
| 14/12/2011 | 7,2820 | -0,11% | 7,1700 | 7,2820 | 7,1700 | 689 | ,00 |
| 13/12/2011 | 7,2900 | 1,07% | 7,1440 | 7,2900 | 7,1270 | 2.587 | ,00 |
| 12/12/2011 | 7,2130 | -1,53% | 7,2130 | 7,2130 | 7,1620 | 3.181 | ,00 |
| 09/12/2011 | 7,3250 | -0,11% | 7,2130 | 7,3250 | 7,2040 | 899 | ,00 |
| 08/12/2011 | 7,3330 | -0,12% | 7,2130 | 7,3330 | 7,1870 | 1.546 | ,00 |
| 07/12/2011 | 7,3420 | 0,95% | 7,1960 | 7,3420 | 7,1960 | 802 | ,00 |
| 06/12/2011 | 7,2730 | -0,36% | 7,2040 | 7,2820 | 7,1700 | 2.672 | ,00 |
| 05/12/2011 | 7,2990 | -1,27% | 7,2300 | 7,3420 | 7,1960 | 2.250 | ,00 |
| 02/12/2011 | 7,3930 | 0,46% | 7,2220 | 7,3930 | 7,1620 | 3.716 | ,00 |
| 01/12/2011 | 7,3590 | 0,82% | 7,2130 | 7,3590 | 7,2130 | 1.608 | ,00 |
| 30/11/2011 | 7,2990 | 0,00% | 7,2130 | 7,3420 | 7,2130 | 2.154 | ,00 |
| 29/11/2011 | 7,2990 | -0,59% | 7,2470 | 7,2990 | 7,1960 | 5.730 | ,00 |
| 28/11/2011 | 7,3420 | -0,69% | 7,2470 | 7,3930 | 7,2220 | 1.434 | ,00 |
| 25/11/2011 | 7,3930 | 0,46% | 7,2390 | 7,3930 | 7,2220 | 1.514 | ,00 |
| 24/11/2011 | 7,3590 | -0,23% | 7,2470 | 7,3590 | 7,2130 | 11.507 | ,00 |
| 23/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2300 | 667 | ,00 |
| 22/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2220 | 3.553 | ,00 |
| 21/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2300 | 306 | ,00 |
| 18/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2470 | 71 | ,00 |
| 17/11/2011 | 7,3760 | 0,11% | 7,2470 | 7,3760 | 7,2470 | 690 | ,00 |
| 16/11/2011 | 7,3680 | 0,00% | 7,2560 | 7,3850 | 7,2300 | 7.883 | ,00 |
| 15/11/2011 | 7,3680 | -0,23% | 7,2470 | 7,3850 | 7,2220 | 762 | ,00 |
| 14/11/2011 | 7,3850 | 0,00% | 7,2470 | 7,3850 | 7,2300 | 84.067 | ,00 |
| 11/11/2011 | 7,3850 | 0,00% | 7,2470 | 7,4100 | 7,1700 | 32.342 | ,00 |
| 10/11/2011 | 7,3850 | -0,34% | 7,2470 | 7,4190 | 7,2130 | 12.780 | ,00 |
| 09/11/2011 | 7,4100 | -0,12% | 7,2470 | 7,4100 | 7,2390 | 955 | ,00 |
| 08/11/2011 | 7,4190 | 0,00% | 7,2560 | 7,4190 | 7,2390 | 12.811 | ,00 |
| 07/11/2011 | 7,4190 | 0,58% | 7,2560 | 7,4190 | 7,2560 | 140 | ,00 |
| 04/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2470 | 875 | ,00 |
| 03/11/2011 | 7,3760 | -0,12% | 7,2390 | 7,3850 | 7,2130 | 4.846 | ,00 |
| 02/11/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 116 | ,00 |
| 01/11/2011 | 7,3850 | 0,00% | 7,2990 | 7,3850 | 7,1870 | 2.656 | ,00 |
| 31/10/2011 | 7,3850 | 0,59% | 7,2470 | 7,3850 | 7,2470 | 2.049 | ,00 |
| 27/10/2011 | 7,3420 | -0,35% | 7,2560 | 7,3680 | 7,2560 | 974 | ,00 |
| 26/10/2011 | 7,3680 | 0,00% | 7,3680 | 7,3680 | 7,3680 | 848 | ,00 |
| 25/10/2011 | 7,3680 | -0,69% | 7,2900 | 7,3760 | 7,2820 | 3.402 | ,00 |
| 24/10/2011 | 7,4190 | 0,00% | 7,4190 | 7,4190 | 7,2820 | 5.533 | ,00 |
| 21/10/2011 | 7,4190 | 0,58% | 7,3680 | 7,4360 | 7,2130 | 8.862 | ,00 |
| 20/10/2011 | 7,3760 | -1,26% | 7,2990 | 7,3760 | 7,2990 | 2.445 | ,00 |
| 19/10/2011 | 7,4700 | 0,21% | 7,2820 | 7,4700 | 7,2730 | 5.545 | ,00 |
| 18/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,3500 | 9.607 | ,00 |
| 17/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,4540 | 5.241 | ,00 |
| 14/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,4540 | 1.048 | ,00 |
| 13/10/2011 | 7,4540 | 1,06% | 7,3930 | 7,4620 | 7,2990 | 3.751 | ,00 |
| 12/10/2011 | 7,3760 | 1,05% | 7,2990 | 7,3850 | 7,2560 | 3.594 | ,00 |
| 11/10/2011 | 7,2990 | 0,00% | 7,2130 | 7,3160 | 7,2130 | 16.502 | ,00 |
| 10/10/2011 | 7,2990 | -0,59% | 7,2130 | 7,2990 | 7,2130 | 1.548 | ,00 |
| 07/10/2011 | 7,3420 | 0,12% | 7,2130 | 7,3500 | 7,2040 | 30.214 | ,00 |
| 06/10/2011 | 7,3330 | -0,70% | 7,2730 | 7,3420 | 6,8950 | 15.313 | ,00 |
| 05/10/2011 | 7,3850 | 0,00% | 7,3160 | 7,3850 | 7,3160 | 13.310 | ,00 |
| 04/10/2011 | 7,3850 | 1,18% | 7,2130 | 7,4700 | 7,1270 | 34.657 | ,00 |
| 03/10/2011 | 7,2990 | -0,82% | 7,2470 | 7,2990 | 7,2470 | 17.189 | ,00 |
| 30/9/2011 | 7,3590 | 0,82% | 7,2300 | 7,3680 | 7,2300 | 2.593 | ,00 |
| 29/9/2011 | 7,2990 | -0,46% | 7,3330 | 7,3330 | 7,2650 | 16.233 | ,00 |
| 28/9/2011 | 7,3330 | -0,12% | 7,2650 | 7,3330 | 7,2650 | 42.226 | ,00 |
| 27/9/2011 | 7,3420 | -0,58% | 7,2730 | 7,3850 | 7,2730 | 41.724 | ,00 |
| 26/9/2011 | 7,3850 | 0,00% | 7,2990 | 7,3850 | 7,2990 | 38.943 | ,00 |
| 23/9/2011 | 7,3850 | -0,93% | 7,2990 | 7,4100 | 7,2560 | 63.397 | ,00 |
| 22/9/2011 | 7,4540 | -0,21% | 7,3080 | 7,4620 | 7,2820 | 3.844 | ,00 |
| 21/9/2011 | 7,4700 | 0,00% | 7,2650 | 7,4700 | 7,2650 | 3.377 | ,00 |
| 20/9/2011 | 7,4700 | 0,00% | 7,4700 | 7,4700 | 7,3590 | 1.770 | ,00 |
| 19/9/2011 | 7,4700 | -0,35% | 7,4360 | 7,4700 | 7,4360 | 1.804 | ,00 |
| 16/9/2011 | 7,4960 | 0,00% | 7,4960 | 7,4960 | 7,4960 | 35 | ,00 |
| 15/9/2011 | 7,4960 | 0,81% | 7,4280 | 7,5480 | 7,4280 | 376 | ,00 |
| 14/9/2011 | 7,4360 | -0,24% | 7,2820 | 7,4360 | 7,2820 | 690 | ,00 |
| 13/9/2011 | 7,4540 | -0,90% | 7,2730 | 7,4540 | 7,2730 | 1.468 | ,00 |
| 12/9/2011 | 7,5220 | -0,45% | 7,2820 | 7,5560 | 7,2300 | 1.281 | ,00 |
| 09/9/2011 | 7,5560 | 0,00% | 7,5560 | 7,5560 | 7,3850 | 233 | ,00 |
| 08/9/2011 | 7,5560 | 0,00% | 7,3850 | 7,5560 | 7,3850 | 1.829 | ,00 |
| 07/9/2011 | 7,5560 | 1,37% | 7,3850 | 7,5560 | 7,3850 | 2.376 | ,00 |
| 06/9/2011 | 7,4540 | 0,83% | 7,2560 | 7,4540 | 7,2560 | 1.048 | ,00 |
| 05/9/2011 | 7,3930 | 0,00% | 7,3330 | 7,4020 | 7,3330 | 372 | ,00 |
| 02/9/2011 | 7,3930 | 0,00% | 7,3160 | 7,3930 | 7,3160 | 222 | ,00 |
| 01/9/2011 | 7,3930 | 0,46% | 7,3590 | 7,3930 | 7,3590 | 442 | ,00 |
| 31/8/2011 | 7,3590 | 0,00% | 7,3590 | 7,3590 | 7,3590 | 105 | ,00 |
| 30/8/2011 | 7,3590 | -0,12% | 7,1780 | 7,3850 | 7,1440 | 1.047 | ,00 |
| 29/8/2011 | 7,3680 | 2,28% | 7,1360 | 7,3850 | 7,1360 | 1.467 | ,00 |
| 26/8/2011 | 7,2040 | -0,36% | 7,1530 | 7,2130 | 7,0930 | 3.697 | ,00 |
| 25/8/2011 | 7,2300 | -0,12% | 7,1960 | 7,2300 | 7,1960 | 1.165 | ,00 |
| 24/8/2011 | 7,2390 | -0,36% | 7,1960 | 7,2390 | 7,1960 | 699 | ,00 |
| 23/8/2011 | 7,2650 | -0,11% | 7,1780 | 7,2650 | 7,1780 | 955 | ,00 |
| 22/8/2011 | 7,2730 | -0,23% | 7,1960 | 7,2730 | 7,1960 | 256 | ,00 |
| 19/8/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 35 | ,00 |
| 18/8/2011 | 7,2900 | -0,48% | 7,2300 | 7,3080 | 7,2300 | 1.772 | ,00 |
| 17/8/2011 | 7,3250 | 0,00% | 7,3250 | 7,3250 | 7,3250 | 44 | ,00 |
| 16/8/2011 | 7,3250 | -0,23% | 7,2470 | 7,3420 | 7,2220 | 1.411 | ,00 |
| 12/8/2011 | 7,3420 | 0,12% | 7,2300 | 7,3760 | 7,2040 | 1.060 | ,00 |
| 11/8/2011 | 7,3330 | -0,12% | 7,1960 | 7,3420 | 7,1780 | 3.700 | ,00 |
| 10/8/2011 | 7,3420 | 0,00% | 7,3160 | 7,3760 | 7,1870 | 524 | ,00 |
| 09/8/2011 | 7,3420 | -0,11% | 7,1780 | 7,3420 | 7,1780 | 431 | ,00 |
| 08/8/2011 | 7,3500 | 0,23% | 7,1960 | 7,3500 | 7,1960 | 559 | ,00 |
| 05/8/2011 | 7,3330 | -0,58% | 7,1700 | 7,3330 | 7,1530 | 2.120 | ,00 |
| 04/8/2011 | 7,3760 | 0,00% | 7,3760 | 7,3760 | 7,3760 | 23 | ,00 |
| 03/8/2011 | 7,3760 | 0,46% | 7,3760 | 7,3760 | 7,3760 | 524 | ,00 |
| 02/8/2011 | 7,3420 | -0,35% | 7,2220 | 7,3590 | 7,1870 | 1.043 | ,00 |
| 01/8/2011 | 7,3680 | 0,00% | 7,1870 | 7,3680 | 7,1870 | 966 | ,00 |
| 29/7/2011 | 7,3680 | 0,00% | 7,3680 | 7,3680 | 7,3680 | 23 | ,00 |
| 28/7/2011 | 7,3680 | -0,23% | 7,2990 | 7,3680 | 7,2990 | 256 | ,00 |
| 27/7/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 35 | ,00 |
| 26/7/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 186 | ,00 |
| 25/7/2011 | 7,3850 | -0,23% | 7,2300 | 7,3850 | 7,2300 | 629 | ,00 |
| 22/7/2011 | 7,4020 | 0,58% | 7,1960 | 7,4100 | 7,1870 | 1.328 | ,00 |
| 21/7/2011 | 7,3590 | 0,12% | 7,1620 | 7,3680 | 7,1620 | 65.251 | ,00 |
| 20/7/2011 | 7,3500 | -0,24% | 7,1360 | 7,3590 | 7,1270 | 5.753 | ,00 |
| 19/7/2011 | 7,3680 | 0,12% | 7,1620 | 7,3680 | 7,1270 | 4.690 | ,00 |
| 18/7/2011 | 7,3590 | 0,23% | 7,1440 | 7,3680 | 7,1270 | 5.159 | ,00 |
| 15/7/2011 | 7,3420 | 0,82% | 7,1440 | 7,3420 | 7,1440 | 443 | ,00 |
| 14/7/2011 | 7,2820 | 0,00% | 7,1440 | 7,2820 | 7,1440 | 58.368 | ,00 |
| 13/7/2011 | 7,2820 | -0,23% | 7,1530 | 7,2900 | 7,1440 | 6.941 | ,00 |
| 12/7/2011 | 7,2990 | 0,00% | 7,2560 | 7,2990 | 7,1270 | 7.483 | ,00 |
| 11/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1360 | 769 | ,00 |
| 08/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 07/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 06/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 05/7/2011 | 7,2990 | 0,00% | 7,1780 | 7,2990 | 7,1700 | 174 | ,00 |
| 04/7/2011 | 7,2990 | -0,59% | 7,1780 | 7,3250 | 7,1700 | 302 | ,00 |
| 01/7/2011 | 7,3420 | 0,00% | 7,3420 | 7,3420 | 7,3420 | 70 | ,00 |
| 30/6/2011 | 7,3420 | 1,06% | 7,1700 | 7,3420 | 7,1360 | 2.551 | ,00 |
| 29/6/2011 | 7,2650 | 0,00% | 7,1700 | 7,2650 | 7,1530 | 1.246 | ,00 |
| 28/6/2011 | 7,2650 | 0,00% | 7,1700 | 7,2650 | 7,1440 | 1.513 | ,00 |
| 27/6/2011 | 7,2650 | 0,00% | 7,1870 | 7,2650 | 7,1440 | 931 | ,00 |
| 24/6/2011 | 7,2650 | -0,34% | 7,2130 | 7,2730 | 7,1780 | 1.899 | ,00 |
| 23/6/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,1870 | 1.211 | ,00 |
| 22/6/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,2130 | 1.106 | ,00 |
| 21/6/2011 | 7,2900 | -0,59% | 7,2560 | 7,3160 | 7,2220 | 1.829 | ,00 |
| 20/6/2011 | 7,3330 | -0,35% | 7,2650 | 7,3330 | 7,2130 | 1.292 | ,00 |
| 17/6/2011 | 7,3590 | 0,23% | 7,3160 | 7,3590 | 7,3160 | 3.041 | ,00 |
| 16/6/2011 | 7,3420 | 0,00% | 7,2560 | 7,3420 | 7,2560 | 314 | ,00 |
| 15/6/2011 | 7,3420 | -0,11% | 7,2990 | 7,3420 | 7,2990 | 280 | ,00 |
| 14/6/2011 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 58 | ,00 |
| 10/6/2011 | 7,3500 | 0,11% | 7,2560 | 7,3500 | 7,2560 | 541 | ,00 |
| 09/6/2011 | 7,3420 | 0,00% | 7,2990 | 7,3420 | 7,2990 | 174 | ,00 |
| 08/6/2011 | 7,3420 | 0,00% | 7,3420 | 7,3420 | 7,3420 | 81 | ,00 |
| 07/6/2011 | 7,3420 | 0,00% | 7,3330 | 7,3420 | 7,3330 | 233 | ,00 |
| 06/6/2011 | 7,3420 | 0,12% | 7,3420 | 7,3420 | 7,3420 | 116 | ,00 |
| 03/6/2011 | 7,3330 | 0,00% | 7,3330 | 7,3330 | 7,3330 | 58 | ,00 |
| 02/6/2011 | 7,3330 | 0,00% | 7,2560 | 7,3330 | 7,2560 | 1.222 | ,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 | 8,82 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 8,17 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 7,09 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,59 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,29 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,08 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,60 % |
| ΜΕΡΚΟ | 34,4000 | -3,37 % | 335 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|