| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,1000 €
0,0000 (0,00%)
- Άνοιγμα 8,0000
- Υψηλό 8,2000
- Χαμηλό 8,0000
- Όγκος 702
- Τζίρος 5.676 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 11/2/2011 | 7,2900 | 0,11% | 7,2130 | 7,2900 | 7,2040 | 1.141 | ,00 |
| 10/2/2011 | 7,2820 | -0,11% | 7,2130 | 7,2820 | 7,2130 | 907 | ,00 |
| 09/2/2011 | 7,2900 | 0,11% | 7,2130 | 7,2990 | 7,2130 | 1.941 | ,00 |
| 08/2/2011 | 7,2820 | -0,11% | 7,2130 | 7,2820 | 7,1780 | 5.507 | ,00 |
| 07/2/2011 | 7,2900 | 0,00% | 7,2130 | 7,2990 | 7,1870 | 43.784 | ,00 |
| 04/2/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,2040 | 1.884 | ,00 |
| 03/2/2011 | 7,2900 | 0,11% | 7,2130 | 7,2900 | 7,2040 | 2.512 | ,00 |
| 02/2/2011 | 7,2820 | -0,36% | 7,2220 | 7,2900 | 7,2220 | 3.118 | ,00 |
| 01/2/2011 | 7,3080 | 0,25% | 7,2900 | 7,3080 | 7,2300 | 31.490 | ,00 |
| 31/1/2011 | 7,2900 | 0,00% | 7,2650 | 7,2900 | 7,2220 | 4.132 | ,00 |
| 28/1/2011 | 7,2900 | 0,00% | 7,2990 | 7,2990 | 7,2220 | 4.801 | ,00 |
| 27/1/2011 | 7,2900 | 0,11% | 7,2820 | 7,2900 | 7,1960 | 2.964 | ,00 |
| 26/1/2011 | 7,2820 | 0,12% | 7,2730 | 7,2900 | 7,2040 | 3.294 | ,00 |
| 25/1/2011 | 7,2730 | -0,12% | 7,2040 | 7,2820 | 7,1620 | 6.826 | ,00 |
| 24/1/2011 | 7,2820 | -0,11% | 7,2990 | 7,2990 | 7,2130 | 2.908 | ,00 |
| 21/1/2011 | 7,2900 | 0,00% | 7,2130 | 7,2990 | 7,1440 | 3.461 | ,00 |
| 20/1/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 130 | ,00 |
| 19/1/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 412 | ,00 |
| 18/1/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 71 | ,00 |
| 17/1/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 60 | ,00 |
| 14/1/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,1530 | 13.208 | ,00 |
| 13/1/2011 | 7,2900 | -1,17% | 7,2390 | 7,3080 | 7,1700 | 9.533 | ,00 |
| 12/1/2011 | 7,3760 | 0,00% | 7,3760 | 7,3760 | 7,3760 | 1.176 | ,00 |
| 11/1/2011 | 7,3760 | 0,00% | 7,3760 | 7,3760 | 7,3760 | 60 | ,00 |
| 10/1/2011 | 7,3760 | 0,35% | 7,3500 | 7,3760 | 7,3500 | 7.155 | ,00 |
| 07/1/2011 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 60 | ,00 |
| 05/1/2011 | 7,3500 | -0,35% | 7,2730 | 7,3680 | 7,1360 | 6.944 | ,00 |
| 04/1/2011 | 7,3760 | -0,23% | 7,2730 | 7,3760 | 7,2470 | 1.093 | ,00 |
| 03/1/2011 | 7,3930 | 0,11% | 7,3850 | 7,3930 | 7,3850 | 213 | ,00 |
| 31/12/2010 | 7,3850 | 0,00% | 7,3500 | 7,3850 | 7,2990 | 15.992 | ,00 |
| 30/12/2010 | 7,3850 | 0,23% | 7,3850 | 7,3850 | 7,3850 | 1.176 | ,00 |
| 29/12/2010 | 7,3680 | 0,00% | 7,3680 | 7,3680 | 7,3680 | 2.058 | ,00 |
| 28/12/2010 | 7,3680 | 0,59% | 7,3250 | 7,3760 | 7,2300 | 8.637 | ,00 |
| 27/12/2010 | 7,3250 | 1,55% | 7,1780 | 7,3330 | 7,1780 | 10.897 | ,00 |
| 23/12/2010 | 7,2130 | -3,34% | 7,3760 | 7,3850 | 7,1700 | 7.026 | ,00 |
| 22/12/2010 | 7,4620 | -0,11% | 7,3850 | 7,4700 | 7,3850 | 9.708 | ,00 |
| 21/12/2010 | 7,4700 | -0,12% | 7,3930 | 7,4700 | 7,3930 | 3.421 | ,00 |
| 20/12/2010 | 7,4790 | 0,00% | 7,4280 | 7,4790 | 7,4280 | 2.483 | ,00 |
| 17/12/2010 | 7,4790 | 0,00% | 7,4700 | 7,4790 | 7,4020 | 8.620 | ,00 |
| 16/12/2010 | 7,4790 | 0,00% | 7,4280 | 7,4790 | 7,4280 | 1.917 | ,00 |
| 15/12/2010 | 7,4790 | 0,00% | 7,4280 | 7,4790 | 7,4190 | 3.705 | ,00 |
| 14/12/2010 | 7,4790 | 0,00% | 7,3850 | 7,4790 | 7,3850 | 12.710 | ,00 |
| 13/12/2010 | 7,4790 | 0,69% | 7,3760 | 7,4790 | 7,3760 | 2.275 | ,00 |
| 10/12/2010 | 7,4280 | -0,11% | 7,3850 | 7,4360 | 7,3160 | 9.270 | ,00 |
| 09/12/2010 | 7,4360 | 0,00% | 7,3850 | 7,4620 | 7,3160 | 6.373 | ,00 |
| 08/12/2010 | 7,4360 | 0,00% | 7,3680 | 7,4960 | 7,3680 | 5.274 | ,00 |
| 07/12/2010 | 7,4360 | 0,58% | 7,4020 | 7,4360 | 7,3500 | 4.485 | ,00 |
| 06/12/2010 | 7,3930 | -1,15% | 7,5220 | 7,5220 | 7,3930 | 19.015 | ,00 |
| 03/12/2010 | 7,4790 | 0,12% | 7,4700 | 7,4790 | 7,4540 | 5.002 | ,00 |
| 02/12/2010 | 7,4700 | -0,12% | 7,3850 | 7,4790 | 7,3760 | 3.919 | ,00 |
| 01/12/2010 | 7,4790 | 0,34% | 7,4790 | 7,4880 | 7,3680 | 7.361 | ,00 |
| 30/11/2010 | 7,4540 | -0,21% | 7,4100 | 7,4790 | 7,2820 | 22.506 | ,00 |
| 29/11/2010 | 7,4700 | -0,35% | 7,3930 | 7,4790 | 7,3850 | 6.542 | ,00 |
| 26/11/2010 | 7,4960 | -0,35% | 7,4100 | 7,5140 | 7,3760 | 11.038 | ,00 |
| 25/11/2010 | 7,5220 | -0,34% | 7,4100 | 7,5310 | 7,4100 | 9.534 | ,00 |
| 24/11/2010 | 7,5480 | 0,92% | 7,3930 | 7,5480 | 7,3930 | 5.902 | ,00 |
| 23/11/2010 | 7,4790 | -0,23% | 7,4100 | 7,4880 | 7,3680 | 9.767 | ,00 |
| 22/11/2010 | 7,4960 | -0,57% | 7,4190 | 7,4960 | 7,4100 | 9.191 | ,00 |
| 19/11/2010 | 7,5390 | -0,57% | 7,5050 | 7,5560 | 7,4620 | 6.495 | ,00 |
| 18/11/2010 | 7,5820 | 0,45% | 7,4190 | 7,5820 | 7,4190 | 2.859 | ,00 |
| 17/11/2010 | 7,5480 | 0,00% | 7,4280 | 7,5480 | 7,4280 | 6.131 | ,00 |
| 16/11/2010 | 7,5480 | 0,80% | 7,3930 | 7,5560 | 7,3930 | 6.772 | ,00 |
| 15/11/2010 | 7,4880 | 0,00% | 7,3930 | 7,4880 | 7,3850 | 2.376 | ,00 |
| 12/11/2010 | 7,4880 | -0,11% | 7,3930 | 7,5310 | 7,3930 | 8.264 | ,00 |
| 11/11/2010 | 7,4960 | -0,46% | 7,4280 | 7,5050 | 7,4020 | 3.546 | ,00 |
| 10/11/2010 | 7,5310 | -0,33% | 7,4450 | 7,5390 | 7,4360 | 2.707 | ,00 |
| 09/11/2010 | 7,5560 | 0,11% | 7,4360 | 7,5560 | 7,4360 | 5.131 | ,00 |
| 08/11/2010 | 7,5480 | 0,00% | 7,5390 | 7,5480 | 7,4620 | 7.175 | ,00 |
| 05/11/2010 | 7,5480 | 0,12% | 7,5310 | 7,5480 | 7,5310 | 1.212 | ,00 |
| 04/11/2010 | 7,5390 | 0,23% | 7,5220 | 7,5390 | 7,4620 | 2.883 | ,00 |
| 03/11/2010 | 7,5220 | 0,45% | 7,4450 | 7,5390 | 7,3850 | 12.367 | ,00 |
| 02/11/2010 | 7,4880 | 0,24% | 7,3850 | 7,4960 | 7,3850 | 3.671 | ,00 |
| 01/11/2010 | 7,4700 | 0,00% | 7,3760 | 7,4880 | 7,3760 | 2.862 | ,00 |
| 29/10/2010 | 7,4700 | 0,34% | 7,3500 | 7,4700 | 7,3500 | 120.127 | ,00 |
| 27/10/2010 | 7,4450 | -0,45% | 7,3930 | 7,4450 | 7,3330 | 3.954 | ,00 |
| 26/10/2010 | 7,4790 | -0,12% | 7,4020 | 7,4790 | 7,4020 | 2.177 | ,00 |
| 25/10/2010 | 7,4880 | 0,12% | 7,3930 | 7,4960 | 7,3930 | 10.627 | ,00 |
| 22/10/2010 | 7,4790 | -0,57% | 7,4280 | 7,4960 | 7,3850 | 9.128 | ,00 |
| 21/10/2010 | 7,5220 | -0,34% | 7,4360 | 7,5220 | 7,3930 | 5.214 | ,00 |
| 20/10/2010 | 7,5480 | 0,00% | 7,4190 | 7,5480 | 7,3930 | 7.236 | ,00 |
| 19/10/2010 | 7,5480 | 0,35% | 7,3850 | 7,5560 | 7,3850 | 2.164 | ,00 |
| 18/10/2010 | 7,5220 | -0,23% | 7,3850 | 7,5220 | 7,3850 | 683 | ,00 |
| 15/10/2010 | 7,5390 | 2,57% | 7,3250 | 7,5650 | 7,2990 | 5.895 | ,00 |
| 14/10/2010 | 7,3500 | 1,42% | 7,2220 | 7,3500 | 7,1870 | 3.508 | ,00 |
| 13/10/2010 | 7,2470 | 0,24% | 7,2040 | 7,3850 | 7,1780 | 5.943 | ,00 |
| 12/10/2010 | 7,2300 | -0,71% | 7,1960 | 7,2300 | 7,1960 | 6.495 | ,00 |
| 11/10/2010 | 7,2820 | 0,83% | 7,2300 | 7,2820 | 7,2300 | 1.248 | ,00 |
| 08/10/2010 | 7,2220 | 0,00% | 7,1780 | 7,2220 | 7,1780 | 3.719 | ,00 |
| 07/10/2010 | 7,2220 | -0,23% | 7,1960 | 7,2300 | 7,1620 | 10.589 | ,00 |
| 06/10/2010 | 7,2390 | -0,47% | 7,2130 | 7,2470 | 7,1780 | 37.444 | ,00 |
| 05/10/2010 | 7,2730 | 0,11% | 7,2220 | 7,2900 | 7,1780 | 10.533 | ,00 |
| 04/10/2010 | 7,2650 | 0,00% | 7,2040 | 7,2650 | 7,1440 | 29.094 | ,00 |
| 01/10/2010 | 7,2650 | -0,11% | 7,2040 | 7,2650 | 7,2040 | 15.426 | ,00 |
| 30/9/2010 | 7,2730 | 0,11% | 7,2900 | 7,2900 | 7,1780 | 4.649 | ,00 |
| 29/9/2010 | 7,2650 | 0,00% | 7,2650 | 7,2650 | 7,2650 | 58.839 | ,00 |
| 28/9/2010 | 7,2650 | -0,23% | 7,2040 | 7,2730 | 7,1780 | 6.403 | ,00 |
| 27/9/2010 | 7,2820 | 0,00% | 7,2390 | 7,2820 | 7,2390 | 3.813 | ,00 |
| 24/9/2010 | 7,2820 | 0,00% | 7,2300 | 7,2900 | 7,1870 | 80.247 | ,00 |
| 23/9/2010 | 7,2820 | -0,70% | 7,2470 | 7,2820 | 7,1960 | 14.063 | ,00 |
| 22/9/2010 | 7,3330 | 0,23% | 7,3420 | 7,3930 | 7,2300 | 6.630 | ,00 |
| 21/9/2010 | 7,3160 | 0,47% | 7,2560 | 7,3160 | 7,2220 | 4.295 | ,00 |
| 20/9/2010 | 7,2820 | -0,23% | 7,2560 | 7,2900 | 7,2040 | 12.923 | ,00 |
| 17/9/2010 | 7,2990 | 0,00% | 7,2220 | 7,3080 | 7,1780 | 7.520 | ,00 |
| 16/9/2010 | 7,2990 | -0,12% | 7,2650 | 7,2990 | 7,2220 | 1.222 | ,00 |
| 15/9/2010 | 7,3080 | -0,34% | 7,2560 | 7,3080 | 7,2300 | 9.143 | ,00 |
| 14/9/2010 | 7,3330 | -0,12% | 7,2650 | 7,3330 | 7,2650 | 5.164 | ,00 |
| 13/9/2010 | 7,3420 | 0,00% | 7,2900 | 7,3420 | 7,2900 | 588 | ,00 |
| 10/9/2010 | 7,3420 | 0,12% | 7,2900 | 7,3420 | 6,9380 | 6.407 | ,00 |
| 09/9/2010 | 7,3330 | 0,34% | 7,2300 | 7,3500 | 7,1870 | 11.927 | ,00 |
| 08/9/2010 | 7,3080 | -0,46% | 7,2900 | 7,3420 | 7,2900 | 5.344 | ,00 |
| 07/9/2010 | 7,3420 | -0,58% | 7,3760 | 7,3760 | 7,2560 | 19.541 | ,00 |
| 06/9/2010 | 7,3850 | 0,23% | 7,3680 | 7,3850 | 7,3160 | 8.120 | ,00 |
| 03/9/2010 | 7,3680 | 0,82% | 7,2650 | 7,3760 | 7,2650 | 3.365 | ,00 |
| 02/9/2010 | 7,3080 | -0,11% | 7,2990 | 7,3160 | 7,2470 | 1.959 | ,00 |
| 01/9/2010 | 7,3160 | -0,35% | 7,2560 | 7,3160 | 7,2220 | 6.895 | ,00 |
| 31/8/2010 | 7,3420 | -0,11% | 7,3080 | 7,3420 | 7,2650 | 7.878 | ,00 |
| 30/8/2010 | 7,3500 | -0,24% | 7,2650 | 7,3500 | 7,2650 | 2.964 | ,00 |
| 27/8/2010 | 7,3680 | 0,00% | 7,2900 | 7,3680 | 7,2900 | 12.955 | ,00 |
| 26/8/2010 | 7,3680 | 0,00% | 7,3080 | 7,3760 | 7,2820 | 4.506 | ,00 |
| 25/8/2010 | 7,3680 | 0,35% | 7,2820 | 7,3760 | 7,2820 | 9.308 | ,00 |
| 24/8/2010 | 7,3420 | 0,00% | 7,2900 | 7,3420 | 7,2650 | 1.117 | ,00 |
| 23/8/2010 | 7,3420 | 0,00% | 7,2300 | 7,3420 | 7,2300 | 4.447 | ,00 |
| 20/8/2010 | 7,3420 | 0,12% | 7,2730 | 7,3420 | 7,2220 | 717 | ,00 |
| 19/8/2010 | 7,3330 | 0,59% | 7,2300 | 7,3760 | 7,2300 | 1.754 | ,00 |
| 18/8/2010 | 7,2900 | -1,17% | 7,2730 | 7,3500 | 7,2390 | 8.531 | ,00 |
| 17/8/2010 | 7,3760 | 1,18% | 7,2650 | 7,3930 | 7,2220 | 2.260 | ,00 |
| 16/8/2010 | 7,2900 | 0,00% | 7,1780 | 7,2900 | 7,1780 | 1.024 | ,00 |
| 13/8/2010 | 7,2900 | -0,25% | 7,3080 | 7,3160 | 7,2040 | 5.794 | ,00 |
| 12/8/2010 | 7,3080 | 0,00% | 7,2300 | 7,3080 | 7,2220 | 2.354 | ,00 |
| 11/8/2010 | 7,3080 | 0,12% | 7,3250 | 7,3250 | 7,2220 | 3.835 | ,00 |
| 10/8/2010 | 7,2990 | -0,46% | 7,2220 | 7,3080 | 7,2040 | 6.131 | ,00 |
| 09/8/2010 | 7,3330 | 0,47% | 7,2900 | 7,3330 | 7,2220 | 1.212 | ,00 |
| 06/8/2010 | 7,2990 | 0,12% | 7,2040 | 7,3080 | 7,1960 | 3.225 | ,00 |
| 05/8/2010 | 7,2900 | -0,25% | 7,2220 | 7,3080 | 7,2130 | 7.220 | ,00 |
| 04/8/2010 | 7,3080 | 0,25% | 7,1780 | 7,3080 | 7,1440 | 3.305 | ,00 |
| 03/8/2010 | 7,2900 | 1,07% | 7,1100 | 7,3080 | 7,0930 | 17.885 | ,00 |
| 02/8/2010 | 7,2130 | 0,84% | 7,1620 | 7,2220 | 7,1530 | 4.790 | ,00 |
| 30/7/2010 | 7,1530 | 0,73% | 6,9730 | 7,1530 | 6,9730 | 8.131 | ,00 |
| 29/7/2010 | 7,1010 | 1,34% | 7,0070 | 7,1180 | 6,9470 | 7.190 | ,00 |
| 28/7/2010 | 7,0070 | 0,62% | 6,8270 | 7,0070 | 6,8180 | 2.581 | ,00 |
| 27/7/2010 | 6,9640 | 2,53% | 6,8010 | 6,9640 | 6,6380 | 11.485 | ,00 |
| 26/7/2010 | 6,7920 | 1,94% | 6,6290 | 6,8010 | 6,6290 | 12.816 | ,00 |
| 23/7/2010 | 6,6630 | -0,64% | 6,5780 | 6,6890 | 6,5780 | 16.768 | ,00 |
| 22/7/2010 | 6,7060 | 1,16% | 6,6120 | 6,7150 | 6,5780 | 11.946 | ,00 |
| 21/7/2010 | 6,6290 | 0,00% | 6,6290 | 6,6460 | 6,5860 | 3.884 | ,00 |
| 20/7/2010 | 6,6290 | -0,64% | 6,5000 | 6,6800 | 6,5000 | 32.419 | ,00 |
| 19/7/2010 | 6,6720 | 1,71% | 6,5430 | 6,6720 | 6,5430 | 12.917 | ,00 |
| 16/7/2010 | 6,5600 | -0,79% | 6,4740 | 6,6120 | 6,4660 | 32.384 | ,00 |
| 15/7/2010 | 6,6120 | 0,14% | 6,5000 | 6,6210 | 6,4740 | 12.446 | ,00 |
| 14/7/2010 | 6,6030 | 0,26% | 6,5170 | 6,6290 | 6,5090 | 16.310 | ,00 |
| 13/7/2010 | 6,5860 | 0,26% | 6,4740 | 6,6290 | 6,4740 | 21.945 | ,00 |
| 12/7/2010 | 6,5690 | -0,26% | 6,5000 | 6,5780 | 6,5000 | 15.271 | ,00 |
| 09/7/2010 | 6,5860 | 0,12% | 6,4830 | 6,5860 | 6,4830 | 11.416 | ,00 |
| 08/7/2010 | 6,5780 | -0,12% | 6,4740 | 6,5860 | 6,4660 | 23.417 | ,00 |
| 07/7/2010 | 6,5860 | 0,00% | 6,4920 | 6,5950 | 6,4660 | 14.708 | ,00 |
| 06/7/2010 | 6,5860 | 0,92% | 6,6120 | 6,6120 | 6,4660 | 6.765 | ,00 |
| 05/7/2010 | 6,5260 | -1,55% | 6,5000 | 6,5860 | 6,4830 | 25.535 | ,00 |
| 02/7/2010 | 6,6290 | -1,15% | 6,5860 | 6,6290 | 6,5690 | 3.354 | ,00 |
| 01/7/2010 | 6,7060 | 0,00% | 6,7060 | 6,7060 | 6,7060 | 117 | ,00 |
| 30/6/2010 | 6,7060 | 1,16% | 6,6290 | 6,7150 | 6,5430 | 16.862 | ,00 |
| 29/6/2010 | 6,6290 | 1,31% | 6,5430 | 6,6290 | 6,4400 | 18.098 | ,00 |
| 28/6/2010 | 6,5430 | 0,52% | 6,4140 | 6,5430 | 6,4140 | 4.530 | ,00 |
| 25/6/2010 | 6,5090 | -0,26% | 6,3630 | 6,5260 | 6,3630 | 12.370 | ,00 |
| 24/6/2010 | 6,5260 | -0,79% | 6,5430 | 6,5690 | 6,4320 | 2.488 | ,00 |
| 23/6/2010 | 6,5780 | 1,32% | 6,3290 | 6,5780 | 6,3290 | 5.372 | ,00 |
| 22/6/2010 | 6,4920 | -0,12% | 6,3890 | 6,4920 | 6,3540 | 2.674 | ,00 |
| 21/6/2010 | 6,5000 | 0,12% | 6,4830 | 6,5000 | 6,4830 | 5.857 | ,00 |
| 18/6/2010 | 6,4920 | -0,12% | 6,3720 | 6,5000 | 6,3630 | 2.495 | ,00 |
| 17/6/2010 | 6,5000 | 0,12% | 6,4920 | 6,5000 | 6,4490 | 8.243 | ,00 |
| 16/6/2010 | 6,4920 | 0,54% | 6,3030 | 6,4920 | 6,3030 | 4.168 | ,00 |
| 15/6/2010 | 6,4570 | 0,00% | 6,2860 | 6,4660 | 6,1220 | 39.545 | ,00 |
| 14/6/2010 | 6,4570 | -6,35% | 6,5430 | 6,8780 | 6,3890 | 13.890 | ,00 |
| 11/6/2010 | 6,8950 | 5,11% | 6,5600 | 7,1780 | 6,5600 | 27.761 | ,00 |
| 10/6/2010 | 6,5600 | 1,05% | 6,3800 | 6,5860 | 6,3800 | 41.191 | ,00 |
| 09/6/2010 | 6,4920 | 0,14% | 6,3630 | 6,5000 | 6,3290 | 90.740 | ,00 |
| 08/6/2010 | 6,4830 | 0,14% | 6,3630 | 6,4830 | 6,3290 | 102.615 | ,00 |
| 07/6/2010 | 6,4740 | -0,14% | 6,3720 | 6,4740 | 6,3720 | 20.240 | ,00 |
| 04/6/2010 | 6,4830 | 0,14% | 6,3460 | 6,4830 | 6,3460 | 10.904 | ,00 |
| 03/6/2010 | 6,4740 | 0,26% | 6,3720 | 6,4740 | 6,3720 | 20.358 | ,00 |
| 02/6/2010 | 6,4570 | -0,14% | 6,3720 | 6,4740 | 6,3370 | 76.054 | ,00 |
| 01/6/2010 | 6,4660 | -0,40% | 6,3460 | 6,4920 | 6,3370 | 18.640 | ,00 |
| 31/5/2010 | 6,4920 | 0,00% | 6,4830 | 6,4920 | 6,4830 | 1.083 | ,00 |
| 28/5/2010 | 6,4920 | 0,00% | 6,3800 | 6,4920 | 6,3800 | 7.117 | ,00 |
| 27/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 60 | ,00 |
| 26/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 2.353 | ,00 |
| 25/5/2010 | 6,4920 | 0,00% | 6,4740 | 6,4920 | 6,4740 | 2.600 | ,00 |
| 21/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 188 | ,00 |
| 20/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 53 | ,00 |
| 19/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4830 | 471 | ,00 |
| 18/5/2010 | 6,4920 | 0,00% | 6,4570 | 6,4920 | 6,4570 | 2.002 | ,00 |
| 17/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 3.530 | ,00 |
| 14/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 60 | ,00 |
| 13/5/2010 | 6,4920 | 0,00% | 6,4140 | 6,4920 | 6,4140 | 717 | ,00 |
| 12/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 117 | ,00 |
| 11/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 35 | ,00 |
| 10/5/2010 | 6,4920 | 0,14% | 6,4920 | 6,4920 | 6,2260 | 5.824 | ,00 |
| 07/5/2010 | 6,4830 | -0,14% | 6,3200 | 6,4830 | 6,3200 | 2.672 | ,00 |
| 06/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 117 | ,00 |
| 05/5/2010 | 6,4920 | 0,00% | 6,4830 | 6,4920 | 6,4830 | 2.353 | ,00 |
| 04/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 1.106 | ,00 |
| 03/5/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 60 | ,00 |
| 30/4/2010 | 6,4920 | 0,00% | 6,3200 | 6,4920 | 6,3200 | 424 | ,00 |
| 29/4/2010 | 6,4920 | 0,14% | 6,4920 | 6,4920 | 6,4920 | 96 | ,00 |
| 28/4/2010 | 6,4830 | 1,47% | 6,4830 | 6,4830 | 6,4830 | 305 | ,00 |
| 27/4/2010 | 6,3890 | -1,59% | 6,3540 | 6,4570 | 6,3030 | 5.436 | ,00 |
| 26/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 470 | ,00 |
| 23/4/2010 | 6,4920 | 0,14% | 6,4570 | 6,4920 | 6,4570 | 470 | ,00 |
| 22/4/2010 | 6,4830 | 0,00% | 6,4830 | 6,4830 | 6,4830 | 60 | ,00 |
| 21/4/2010 | 6,4830 | 0,40% | 6,4570 | 6,4830 | 6,4570 | 717 | ,00 |
| 20/4/2010 | 6,4570 | -0,54% | 6,4060 | 6,4660 | 6,3970 | 4.412 | ,00 |
| 19/4/2010 | 6,4920 | 0,00% | 6,3890 | 6,4920 | 6,3800 | 599 | ,00 |
| 16/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 60 | ,00 |
| 15/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 60 | ,00 |
| 14/4/2010 | 6,4920 | 0,00% | 6,3970 | 6,4920 | 6,3970 | 63.368 | ,00 |
| 13/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 117 | ,00 |
| 12/4/2010 | 6,4920 | 0,00% | 6,4060 | 6,4920 | 6,4060 | 59.449 | ,00 |
| 09/4/2010 | 6,4920 | 0,00% | 6,4140 | 6,4920 | 6,4140 | 62.016 | ,00 |
| 08/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 23 | ,00 |
| 07/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 6.178 | ,00 |
| 06/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 235 | ,00 |
| 01/4/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 58 | ,00 |
| 31/3/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4140 | 14.651 | ,00 |
| 30/3/2010 | 6,4920 | 0,00% | 6,4920 | 6,4920 | 6,4920 | 96 | ,00 |
| 29/3/2010 | 6,4920 | 0,00% | 6,3970 | 6,4920 | 6,3970 | 4.883 | ,00 |
| 26/3/2010 | 6,4920 | 0,00% | 6,4230 | 6,4920 | 6,3800 | 13.862 | ,00 |
| 24/3/2010 | 6,4920 | 0,14% | 6,4230 | 6,4920 | 6,4230 | 5.649 | ,00 |
| 23/3/2010 | 6,4830 | -0,14% | 6,4830 | 6,4920 | 6,4140 | 6.285 | ,00 |
| 22/3/2010 | 6,4920 | -0,12% | 6,4230 | 6,4920 | 6,4230 | 2.964 | ,00 |
| 19/3/2010 | 6,5000 | 0,00% | 6,4830 | 6,5000 | 6,4830 | 4.471 | ,00 |
| 18/3/2010 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 1.176 | ,00 |
| 17/3/2010 | 6,5000 | 0,00% | 6,4400 | 6,5000 | 6,4230 | 6.696 | ,00 |
| 16/3/2010 | 6,5000 | -0,14% | 6,4230 | 6,5000 | 6,4230 | 4.132 | ,00 |
| 15/3/2010 | 6,5090 | -0,12% | 6,4570 | 6,5090 | 6,4490 | 5.119 | ,00 |
| 12/3/2010 | 6,5170 | -0,40% | 6,4660 | 6,5170 | 6,4570 | 2.237 | ,00 |
| 11/3/2010 | 6,5430 | 0,12% | 6,5260 | 6,5430 | 6,4660 | 3.884 | ,00 |
| 10/3/2010 | 6,5350 | 0,28% | 6,4660 | 6,5430 | 6,4490 | 8.102 | ,00 |
| 09/3/2010 | 6,5170 | -0,28% | 6,5170 | 6,5170 | 6,5170 | 588 | ,00 |
| 08/3/2010 | 6,5350 | 0,00% | 6,5350 | 6,5350 | 6,5350 | 882 | ,00 |
| 05/3/2010 | 6,5350 | 0,14% | 6,5350 | 6,5430 | 6,4660 | 6.473 | ,00 |
| 04/3/2010 | 6,5260 | 0,00% | 6,5260 | 6,5260 | 6,4320 | 4.084 | ,00 |
| 03/3/2010 | 6,5260 | -0,14% | 6,4570 | 6,5260 | 6,4570 | 3.012 | ,00 |
| 02/3/2010 | 6,5350 | 0,14% | 6,4660 | 6,5350 | 6,4660 | 1.425 | ,00 |
| 01/3/2010 | 6,5260 | 0,00% | 6,4570 | 6,5260 | 6,4570 | 2.954 | ,00 |
| 26/2/2010 | 6,5260 | 0,14% | 6,4490 | 6,5350 | 6,4490 | 8.827 | ,00 |
| 25/2/2010 | 6,5170 | -0,14% | 6,4490 | 6,5170 | 6,4400 | 23.537 | ,00 |
| 24/2/2010 | 6,5260 | 0,00% | 6,4660 | 6,5260 | 6,4320 | 12.828 | ,00 |
| 23/2/2010 | 6,5260 | -0,26% | 6,4740 | 6,5260 | 6,4400 | 9.062 | ,00 |
| 22/2/2010 | 6,5430 | 0,12% | 6,5000 | 6,5430 | 6,4740 | 6.709 | ,00 |
| 19/2/2010 | 6,5350 | 0,00% | 6,5350 | 6,5350 | 6,4490 | 11.533 | ,00 |
| 18/2/2010 | 6,5350 | 0,14% | 6,4400 | 6,5350 | 6,4400 | 14.721 | ,00 |
| 17/2/2010 | 6,5260 | -0,40% | 6,4740 | 6,5350 | 6,4570 | 11.556 | ,00 |
| 16/2/2010 | 6,5520 | 0,00% | 6,5520 | 6,5520 | 6,5520 | ,00 | |
| 12/2/2010 | 6,5520 | 0,00% | 6,4660 | 6,5520 | 6,3970 | 9.415 | ,00 |
| 11/2/2010 | 6,5520 | -0,26% | 6,5430 | 6,5520 | 6,5430 | 5.660 | ,00 |
| 10/2/2010 | 6,5690 | 0,00% | 6,4920 | 6,5690 | 6,4920 | 4.826 | ,00 |
| 09/2/2010 | 6,5690 | 0,14% | 6,5600 | 6,5690 | 6,5600 | 2.894 | ,00 |
| 08/2/2010 | 6,5600 | 0,00% | 6,4740 | 6,5600 | 6,4570 | 3.766 | ,00 |
| 05/2/2010 | 6,5600 | -0,14% | 6,4920 | 6,5690 | 6,4490 | 5.095 | ,00 |
| 04/2/2010 | 6,5690 | 0,00% | 6,4920 | 6,5690 | 6,4570 | 4.401 | ,00 |
| 03/2/2010 | 6,5690 | -0,14% | 6,5000 | 6,5690 | 6,5000 | 4.471 | ,00 |
| 02/2/2010 | 6,5780 | 0,00% | 6,5000 | 6,5780 | 6,5000 | 3.365 | ,00 |
| 01/2/2010 | 6,5780 | 0,00% | 6,5170 | 6,5780 | 6,5170 | 6.673 | ,00 |
| 29/1/2010 | 6,5780 | 0,00% | 6,5600 | 6,5860 | 6,5600 | 10.590 | ,00 |
| 28/1/2010 | 6,5780 | 0,14% | 6,5600 | 6,5780 | 6,5600 | 3.294 | ,00 |
| 27/1/2010 | 6,5690 | -0,14% | 6,5000 | 6,5780 | 6,4740 | 5.107 | ,00 |
| 26/1/2010 | 6,5780 | 0,00% | 6,5430 | 6,5780 | 6,5430 | 1.024 | ,00 |
| 25/1/2010 | 6,5780 | 0,00% | 6,5780 | 6,5780 | 6,5780 | 117 | ,00 |
| 22/1/2010 | 6,5780 | 0,00% | 6,4920 | 6,5780 | 6,4570 | 5.908 | ,00 |
| 21/1/2010 | 6,5780 | 0,00% | 6,5430 | 6,5780 | 6,5430 | 2.412 | ,00 |
| 20/1/2010 | 6,5780 | -0,12% | 6,5170 | 6,5860 | 6,5170 | 2.237 | ,00 |
| 19/1/2010 | 6,5860 | -0,14% | 6,5430 | 6,5860 | 6,5430 | 3.354 | ,00 |
| 18/1/2010 | 6,5950 | -0,12% | 6,5260 | 6,5950 | 6,5260 | 6.033 | ,00 |
| 15/1/2010 | 6,6030 | 0,00% | 6,6030 | 6,6030 | 6,6030 | 1.766 | ,00 |
| 14/1/2010 | 6,6030 | 0,00% | 6,5780 | 6,6120 | 6,5780 | 5.237 | ,00 |
| 13/1/2010 | 6,6030 | -0,27% | 6,5780 | 6,6120 | 6,5780 | 3.648 | ,00 |
| 12/1/2010 | 6,6210 | -0,26% | 6,5600 | 6,6210 | 6,5600 | 2.353 | ,00 |
| 11/1/2010 | 6,6380 | 0,00% | 6,6380 | 6,6380 | 6,6380 | ,00 | |
| 08/1/2010 | 6,6380 | -0,12% | 6,5780 | 6,6380 | 6,5780 | 5.296 | ,00 |
| 07/1/2010 | 6,6460 | 0,38% | 6,5090 | 6,6460 | 6,5090 | 5.296 | ,00 |
| 05/1/2010 | 6,6210 | -0,76% | 6,3800 | 6,6460 | 6,3800 | 17.404 | ,00 |
| 04/1/2010 | 6,6720 | 0,00% | 6,6720 | 6,6720 | 6,6720 | ,00 | |
| 31/12/2009 | 6,6720 | 0,51% | 6,5430 | 6,6720 | 6,5430 | 565 | 3.735,70 |
| 30/12/2009 | 6,6380 | -0,12% | 6,5780 | 6,6380 | 6,5780 | 4.137 | 27.443,15 |
| 29/12/2009 | 6,6460 | 0,26% | 6,6380 | 6,6460 | 6,6380 | 270 | 1.796,60 |
| 28/12/2009 | 6,6290 | 0,00% | 6,6290 | 6,6290 | 6,6290 | 235 | 1.560,00 |
| 23/12/2009 | 6,6290 | -0,39% | 6,5860 | 6,6380 | 6,5860 | 2.530 | 16.710,50 |
| 22/12/2009 | 6,6550 | -0,51% | 6,6210 | 6,6720 | 6,5780 | 5.296 | 35.081,50 |
| 21/12/2009 | 6,6890 | 0,00% | 6,6030 | 6,6890 | 6,6030 | 940 | 6.271,23 |
| 18/12/2009 | 6,6890 | -0,13% | 6,5860 | 6,7150 | 6,5860 | 3.884 | 25.842,50 |
| 17/12/2009 | 6,6980 | -0,51% | 6,6460 | 6,7320 | 6,5860 | 8.357 | 55.586,59 |
| 16/12/2009 | 6,7320 | -0,77% | 6,7840 | 6,8010 | 6,6630 | 15.404 | 103.300,95 |
| 15/12/2009 | 6,7840 | 0,38% | 6,7150 | 6,7840 | 6,7150 | 1.648 | 11.087,20 |
| 14/12/2009 | 6,7580 | -0,25% | 6,6380 | 6,7750 | 6,6290 | 6.298 | 42.352,15 |
| 11/12/2009 | 6,7750 | 0,39% | 6,6890 | 6,7840 | 6,6720 | 3.236 | 21.628,90 |
| 10/12/2009 | 6,7490 | 0,64% | 6,6800 | 6,7580 | 6,6380 | 2.024 | 13.585,71 |
| 09/12/2009 | 6,7060 | 0,00% | 6,7060 | 6,7060 | 6,7060 | 860 | 5.759,70 |
| 08/12/2009 | 6,7060 | -0,64% | 6,6550 | 6,7150 | 6,6290 | 2.530 | 16.904,60 |
| 07/12/2009 | 6,7490 | -0,52% | 6,6720 | 6,7580 | 6,6720 | 2.089 | 13.995,36 |
| 04/12/2009 | 6,7840 | 1,16% | 6,6290 | 6,7920 | 6,6290 | 4.966 | 33.297,64 |
| 03/12/2009 | 6,7060 | 0,00% | 6,6460 | 6,7060 | 6,6380 | 9.181 | 61.241,71 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΚΕΚΡ | 2,2000 | 13,40 % | 0,2600 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|