| 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 |
|---|---|---|---|---|---|---|---|
| 02/12/2009 | 6,7240 | -0,75% | 6,6550 | 6,7410 | 6,6460 | 7.473 | 49.953,92 |
| 01/12/2009 | 6,7750 | 1,03% | 6,7060 | 6,7920 | 6,6030 | 3.754 | ,00 |
| 30/11/2009 | 6,7060 | 0,25% | 6,5860 | 6,7410 | 6,5860 | 5.296 | ,00 |
| 27/11/2009 | 6,6890 | -0,39% | 6,5350 | 6,6890 | 6,5350 | 4.950 | ,00 |
| 26/11/2009 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 3.530 | ,00 |
| 25/11/2009 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 354 | ,00 |
| 24/11/2009 | 6,7150 | -0,64% | 6,6460 | 6,7320 | 6,6290 | 4.164 | ,00 |
| 23/11/2009 | 6,7580 | -0,12% | 6,6460 | 6,7660 | 6,6460 | 5.179 | ,00 |
| 20/11/2009 | 6,7660 | 0,51% | 6,5860 | 6,7660 | 6,5860 | 1.824 | ,00 |
| 19/11/2009 | 6,7320 | 0,12% | 6,6030 | 6,7410 | 6,5950 | 1.388 | ,00 |
| 18/11/2009 | 6,7240 | 0,78% | 6,7060 | 6,7490 | 6,5520 | 5.532 | ,00 |
| 17/11/2009 | 6,6720 | 0,51% | 6,6720 | 6,6720 | 6,6720 | 3.354 | ,00 |
| 16/11/2009 | 6,6380 | -0,26% | 6,6380 | 6,6630 | 6,2860 | 33.587 | ,00 |
| 13/11/2009 | 6,6550 | -0,37% | 6,5600 | 6,6550 | 6,5600 | 6.118 | ,00 |
| 12/11/2009 | 6,6800 | -0,27% | 6,5690 | 6,6800 | 6,5430 | 2.288 | ,00 |
| 11/11/2009 | 6,6980 | 0,27% | 6,5600 | 6,7150 | 6,5600 | 1.825 | ,00 |
| 10/11/2009 | 6,6800 | 0,77% | 6,6290 | 6,6800 | 6,6290 | 2.883 | ,00 |
| 09/11/2009 | 6,6290 | 0,00% | 6,6120 | 6,6290 | 6,6120 | 2.707 | ,00 |
| 06/11/2009 | 6,6290 | 0,91% | 6,5690 | 6,6290 | 6,5690 | 2.353 | ,00 |
| 05/11/2009 | 6,5690 | -0,14% | 6,5780 | 6,5780 | 6,4740 | 11.181 | ,00 |
| 04/11/2009 | 6,5780 | -0,65% | 6,5520 | 6,6630 | 6,4570 | 19.337 | ,00 |
| 03/11/2009 | 6,6210 | -0,76% | 6,5520 | 6,6550 | 6,5170 | 11.076 | ,00 |
| 02/11/2009 | 6,6720 | -1,27% | 6,6460 | 6,7580 | 6,5430 | 28.631 | ,00 |
| 30/10/2009 | 6,7580 | -0,25% | 6,6890 | 6,7750 | 6,6720 | 10.184 | ,00 |
| 29/10/2009 | 6,7750 | 0,89% | 6,6380 | 6,7920 | 6,6380 | 4.176 | ,00 |
| 27/10/2009 | 6,7150 | -0,39% | 6,7410 | 6,7660 | 6,6720 | 16.827 | ,00 |
| 26/10/2009 | 6,7410 | -0,37% | 6,7660 | 6,7660 | 6,6720 | 3.360 | ,00 |
| 23/10/2009 | 6,7660 | 0,12% | 6,6980 | 6,7750 | 6,6720 | 4.754 | ,00 |
| 22/10/2009 | 6,7580 | 0,51% | 6,7150 | 6,8010 | 6,6800 | 3.578 | ,00 |
| 21/10/2009 | 6,7240 | -0,37% | 6,6630 | 6,7320 | 6,6550 | 9.826 | ,00 |
| 20/10/2009 | 6,7490 | -1,01% | 6,7240 | 6,7660 | 6,6800 | 8.180 | ,00 |
| 19/10/2009 | 6,8180 | 0,77% | 6,6890 | 6,8270 | 6,6890 | 6.238 | ,00 |
| 16/10/2009 | 6,7660 | -0,13% | 6,7060 | 6,7840 | 6,7060 | 10.767 | ,00 |
| 15/10/2009 | 6,7750 | 0,13% | 6,6980 | 6,7840 | 6,6550 | 6.604 | ,00 |
| 14/10/2009 | 6,7660 | -0,27% | 6,7060 | 6,7920 | 6,6800 | 24.844 | ,00 |
| 13/10/2009 | 6,7840 | -0,37% | 6,6890 | 6,7840 | 6,6290 | 14.807 | ,00 |
| 12/10/2009 | 6,8090 | -0,89% | 6,7060 | 6,8520 | 6,7060 | 12.029 | ,00 |
| 09/10/2009 | 6,8700 | -0,12% | 6,7060 | 6,8870 | 6,7060 | 11.739 | ,00 |
| 08/10/2009 | 6,8780 | 0,12% | 6,8700 | 6,9300 | 6,7410 | 4.865 | ,00 |
| 07/10/2009 | 6,8700 | 0,00% | 6,6720 | 6,9380 | 6,6380 | 11.136 | ,00 |
| 06/10/2009 | 6,8700 | 0,38% | 6,8440 | 6,8870 | 6,7490 | 11.016 | ,00 |
| 05/10/2009 | 6,8440 | 0,00% | 6,7240 | 6,8440 | 6,7060 | 9.708 | ,00 |
| 02/10/2009 | 6,8440 | -0,62% | 6,7410 | 6,8700 | 6,7060 | 8.214 | ,00 |
| 01/10/2009 | 6,8870 | 0,13% | 6,7150 | 6,8870 | 6,7150 | 2.560 | ,00 |
| 30/9/2009 | 6,8780 | -0,86% | 6,6460 | 6,9640 | 6,6380 | 26.283 | ,00 |
| 29/9/2009 | 6,9380 | 1,26% | 6,7150 | 6,9980 | 6,7060 | 29.075 | ,00 |
| 28/9/2009 | 6,8520 | 1,53% | 6,6890 | 6,9980 | 6,6290 | 23.064 | ,00 |
| 25/9/2009 | 6,7490 | 0,00% | 6,6630 | 6,7490 | 6,6630 | 7.687 | ,00 |
| 24/9/2009 | 6,7490 | -0,63% | 6,6720 | 6,7660 | 6,6550 | 4.962 | ,00 |
| 23/9/2009 | 6,7920 | -0,63% | 6,7320 | 6,8010 | 6,7060 | 7.754 | ,00 |
| 22/9/2009 | 6,8350 | 1,53% | 6,6210 | 6,8610 | 6,6030 | 14.676 | ,00 |
| 21/9/2009 | 6,7320 | 0,00% | 6,6030 | 6,7410 | 6,5950 | 7.708 | ,00 |
| 18/9/2009 | 6,7320 | 0,12% | 6,6120 | 6,7410 | 6,5600 | 8.356 | ,00 |
| 17/9/2009 | 6,7240 | 1,30% | 6,6120 | 6,7410 | 6,5520 | 13.122 | ,00 |
| 16/9/2009 | 6,6380 | -0,76% | 6,6890 | 6,7410 | 6,5430 | 18.477 | ,00 |
| 15/9/2009 | 6,6890 | 1,16% | 6,5430 | 6,7150 | 6,5000 | 17.136 | ,00 |
| 14/9/2009 | 6,6120 | 0,39% | 6,5090 | 6,6120 | 6,5090 | 16.827 | ,00 |
| 11/9/2009 | 6,5860 | 0,12% | 6,4920 | 6,5860 | 6,4830 | 21.181 | ,00 |
| 10/9/2009 | 6,5780 | 0,00% | 6,5780 | 6,5780 | 6,5000 | 38.021 | ,00 |
| 09/9/2009 | 6,5780 | 0,00% | 6,5430 | 6,5780 | 6,4920 | 5.296 | ,00 |
| 08/9/2009 | 6,5780 | 0,14% | 6,5000 | 6,5780 | 6,5000 | 5.237 | ,00 |
| 07/9/2009 | 6,5690 | 0,00% | 6,5690 | 6,5690 | 6,4660 | 5.557 | ,00 |
| 04/9/2009 | 6,5690 | 0,14% | 6,5600 | 6,5690 | 6,4660 | 52.719 | ,00 |
| 03/9/2009 | 6,5600 | 0,00% | 6,4660 | 6,5600 | 6,4660 | 7.065 | ,00 |
| 02/9/2009 | 6,5600 | 0,00% | 6,5780 | 6,5780 | 6,4830 | 13.821 | ,00 |
| 01/9/2009 | 6,5600 | 0,12% | 6,4570 | 6,5690 | 6,4570 | 10.590 | ,00 |
| 31/8/2009 | 6,5520 | -0,40% | 6,4740 | 6,5600 | 6,2940 | 22.889 | ,00 |
| 28/8/2009 | 6,5780 | -0,12% | 6,5430 | 6,7490 | 6,5170 | 11.361 | ,00 |
| 27/8/2009 | 6,5860 | 0,12% | 6,6120 | 6,6120 | 6,5170 | 4.790 | ,00 |
| 26/8/2009 | 6,5780 | -0,12% | 6,5860 | 6,6550 | 6,5170 | 4.519 | ,00 |
| 25/8/2009 | 6,5860 | -0,14% | 6,5090 | 6,6030 | 6,4740 | 8.225 | ,00 |
| 24/8/2009 | 6,5950 | -0,12% | 6,5350 | 6,5950 | 6,5090 | 6.849 | ,00 |
| 21/8/2009 | 6,6030 | 0,12% | 6,5170 | 6,6120 | 6,5170 | 7.826 | ,00 |
| 20/8/2009 | 6,5950 | 0,14% | 6,5860 | 6,5950 | 6,5090 | 5.249 | ,00 |
| 19/8/2009 | 6,5860 | 0,66% | 6,5350 | 6,5860 | 6,5350 | 13.531 | ,00 |
| 18/8/2009 | 6,5430 | -0,79% | 6,5000 | 6,5860 | 6,4830 | 6.225 | ,00 |
| 17/8/2009 | 6,5950 | -0,12% | 6,5600 | 6,5950 | 6,5600 | 476 | ,00 |
| 14/8/2009 | 6,6030 | 0,00% | 6,5090 | 6,6120 | 6,5000 | 1.688 | ,00 |
| 13/8/2009 | 6,6030 | 0,12% | 6,5950 | 6,6210 | 6,5260 | 1.623 | ,00 |
| 12/8/2009 | 6,5950 | -0,77% | 6,3720 | 6,6290 | 6,2000 | 16.227 | ,00 |
| 11/8/2009 | 6,6460 | 0,00% | 6,6460 | 6,6460 | 6,6460 | 117 | ,00 |
| 10/8/2009 | 6,6460 | 0,00% | 6,6460 | 6,6460 | 6,6460 | 117 | ,00 |
| 07/8/2009 | 6,6460 | 0,51% | 6,6460 | 6,6460 | 6,6460 | 588 | ,00 |
| 06/8/2009 | 6,6120 | -0,90% | 6,5430 | 6,6630 | 6,5350 | 3.118 | ,00 |
| 05/8/2009 | 6,6720 | -0,77% | 6,5520 | 6,6980 | 6,3890 | 7.019 | ,00 |
| 04/8/2009 | 6,7240 | 0,00% | 6,7150 | 6,7240 | 6,7150 | 295 | ,00 |
| 03/8/2009 | 6,7240 | 0,13% | 6,5860 | 6,7240 | 6,5860 | 1.059 | ,00 |
| 31/7/2009 | 6,7150 | -0,13% | 6,4320 | 6,7240 | 6,4320 | 8.531 | ,00 |
| 30/7/2009 | 6,7240 | 0,66% | 6,5860 | 6,7240 | 6,5860 | 1.586 | ,00 |
| 29/7/2009 | 6,6800 | -0,90% | 6,5860 | 6,6890 | 6,5780 | 2.385 | ,00 |
| 28/7/2009 | 6,7410 | 0,00% | 6,7410 | 6,7410 | 6,7410 | 117 | ,00 |
| 27/7/2009 | 6,7410 | 0,00% | 6,7320 | 6,7410 | 6,7320 | 354 | ,00 |
| 24/7/2009 | 6,7410 | 0,13% | 6,7320 | 6,7410 | 6,6030 | 24.889 | ,00 |
| 23/7/2009 | 6,7320 | 0,00% | 6,6290 | 6,7320 | 6,6290 | 354 | ,00 |
| 22/7/2009 | 6,7320 | 0,25% | 6,6120 | 6,7320 | 6,6120 | 624 | ,00 |
| 21/7/2009 | 6,7150 | 0,13% | 6,6120 | 6,7150 | 6,5860 | 2.119 | ,00 |
| 20/7/2009 | 6,7060 | -0,52% | 6,5430 | 6,7150 | 6,5430 | 2.059 | ,00 |
| 17/7/2009 | 6,7410 | 0,64% | 6,7410 | 6,7410 | 6,6120 | 710 | ,00 |
| 16/7/2009 | 6,6980 | 0,27% | 6,4920 | 6,7150 | 6,2860 | 38.481 | ,00 |
| 15/7/2009 | 6,6800 | -0,52% | 6,5860 | 6,7060 | 6,5780 | 2.589 | ,00 |
| 14/7/2009 | 6,7150 | 1,16% | 6,5260 | 6,7150 | 6,5260 | 2.530 | ,00 |
| 13/7/2009 | 6,6380 | -0,26% | 6,5000 | 6,6630 | 6,4490 | 3.225 | ,00 |
| 10/7/2009 | 6,6550 | 0,79% | 6,4140 | 6,7150 | 6,4140 | 1.824 | ,00 |
| 09/7/2009 | 6,6030 | 1,18% | 6,5260 | 6,6720 | 6,4140 | 30.419 | ,00 |
| 08/7/2009 | 6,5260 | 1,07% | 6,4570 | 6,5430 | 6,4400 | 36.022 | ,00 |
| 07/7/2009 | 6,4570 | 0,67% | 6,3970 | 6,4570 | 6,3540 | 18.651 | ,00 |
| 06/7/2009 | 6,4140 | -0,28% | 6,3800 | 6,4400 | 6,3200 | 7.590 | ,00 |
| 03/7/2009 | 6,4320 | 0,82% | 6,3720 | 6,4400 | 6,3720 | 14.667 | ,00 |
| 02/7/2009 | 6,3800 | 0,00% | 6,3800 | 6,3890 | 6,2940 | 2.847 | ,00 |
| 01/7/2009 | 6,3800 | 0,13% | 6,3720 | 6,3800 | 6,3720 | 1.470 | ,00 |
| 30/6/2009 | 6,3720 | -0,13% | 6,3720 | 6,3800 | 6,0370 | 50.542 | ,00 |
| 29/6/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3290 | 5.413 | ,00 |
| 26/6/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,3720 | 705 | ,00 |
| 25/6/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,3720 | 1.059 | ,00 |
| 24/6/2009 | 6,3800 | 0,00% | 6,3370 | 6,3800 | 6,3370 | 4.826 | ,00 |
| 23/6/2009 | 6,3800 | 0,00% | 6,3110 | 6,3800 | 6,3110 | 3.000 | ,00 |
| 22/6/2009 | 6,3800 | 0,00% | 6,2680 | 6,3800 | 6,2680 | 4.708 | ,00 |
| 19/6/2009 | 6,3800 | 0,00% | 6,2770 | 6,3800 | 6,2770 | 5.531 | ,00 |
| 18/6/2009 | 6,3800 | 0,00% | 6,2260 | 6,3800 | 6,2170 | 19.871 | ,00 |
| 17/6/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,3720 | 1.470 | ,00 |
| 16/6/2009 | 6,3800 | 0,00% | 6,3200 | 6,3800 | 6,2770 | 6.837 | ,00 |
| 15/6/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,2860 | 24.124 | ,00 |
| 12/6/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,2860 | 4.530 | ,00 |
| 11/6/2009 | 6,3800 | 0,13% | 6,3800 | 6,3800 | 6,2860 | 5.614 | ,00 |
| 10/6/2009 | 6,3720 | 0,14% | 6,2860 | 6,3720 | 6,2770 | 12.179 | ,00 |
| 09/6/2009 | 6,3630 | -0,27% | 6,2940 | 6,3630 | 6,2860 | 12.863 | ,00 |
| 05/6/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,2510 | 16.063 | ,00 |
| 04/6/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,3290 | 41.952 | ,00 |
| 03/6/2009 | 6,3800 | -0,14% | 6,3800 | 6,3800 | 6,2940 | 33.255 | ,00 |
| 02/6/2009 | 6,3890 | 0,00% | 6,2170 | 6,3890 | 6,2170 | 9.121 | ,00 |
| 01/6/2009 | 6,3890 | 0,14% | 6,3540 | 6,4490 | 6,2510 | 12.332 | ,00 |
| 29/5/2009 | 6,3800 | 0,27% | 6,2340 | 6,3890 | 6,2080 | 89.053 | ,00 |
| 28/5/2009 | 6,3630 | 0,00% | 6,2260 | 6,3720 | 6,2260 | 28.888 | ,00 |
| 27/5/2009 | 6,3630 | 0,00% | 6,3540 | 6,3630 | 6,3540 | 43.258 | ,00 |
| 26/5/2009 | 6,3630 | 0,41% | 6,2000 | 6,3720 | 6,1910 | 8.237 | ,00 |
| 25/5/2009 | 6,3370 | 0,27% | 6,2080 | 6,3540 | 6,2080 | 12.303 | ,00 |
| 22/5/2009 | 6,3200 | 0,83% | 6,1830 | 6,3200 | 6,1830 | 11.338 | ,00 |
| 21/5/2009 | 6,2680 | 0,27% | 6,2600 | 6,2770 | 6,2000 | 15.240 | ,00 |
| 20/5/2009 | 6,2510 | -0,56% | 6,1910 | 6,2680 | 6,1830 | 12.192 | ,00 |
| 19/5/2009 | 6,2860 | -0,95% | 6,2080 | 6,2940 | 6,2000 | 11.133 | ,00 |
| 18/5/2009 | 6,3460 | 0,68% | 6,2080 | 6,3460 | 6,2000 | 4.412 | ,00 |
| 15/5/2009 | 6,3030 | 0,00% | 6,2000 | 6,3200 | 6,2000 | 17.359 | ,00 |
| 14/5/2009 | 6,3030 | 0,00% | 6,3290 | 6,3290 | 6,2170 | 5.553 | ,00 |
| 13/5/2009 | 6,3030 | 0,27% | 6,2860 | 6,3030 | 6,2510 | 765 | ,00 |
| 12/5/2009 | 6,2860 | -1,07% | 6,2860 | 6,3370 | 6,2170 | 3.766 | ,00 |
| 11/5/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | ,00 | |
| 08/5/2009 | 6,3540 | 0,68% | 6,2170 | 6,3540 | 6,2000 | 1.589 | ,00 |
| 07/5/2009 | 6,3110 | -0,14% | 6,2170 | 6,3290 | 6,1650 | 3.378 | ,00 |
| 06/5/2009 | 6,3200 | -0,14% | 6,2340 | 6,3370 | 6,2080 | 4.883 | ,00 |
| 05/5/2009 | 6,3290 | 0,56% | 6,2340 | 6,3290 | 6,2340 | 2.412 | ,00 |
| 04/5/2009 | 6,2940 | -0,94% | 6,2860 | 6,3030 | 6,2430 | 2.058 | ,00 |
| 30/4/2009 | 6,3540 | -0,41% | 6,2770 | 6,3630 | 6,2510 | 3.649 | ,00 |
| 29/4/2009 | 6,3800 | 0,13% | 6,2770 | 6,3800 | 6,2770 | 2.058 | ,00 |
| 28/4/2009 | 6,3720 | -0,13% | 6,3630 | 6,3720 | 6,3630 | 470 | ,00 |
| 27/4/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3800 | ,00 | |
| 24/4/2009 | 6,3800 | 0,13% | 6,3030 | 6,3800 | 6,3030 | 1.743 | ,00 |
| 23/4/2009 | 6,3720 | 0,00% | 6,2940 | 6,3720 | 6,2940 | 8.827 | ,00 |
| 22/4/2009 | 6,3720 | -0,13% | 6,2940 | 6,3720 | 6,2770 | 8.426 | ,00 |
| 21/4/2009 | 6,3800 | -0,14% | 6,3030 | 6,3800 | 6,3030 | 11.886 | ,00 |
| 16/4/2009 | 6,3890 | 0,00% | 6,3290 | 6,3890 | 6,3290 | 12.061 | ,00 |
| 15/4/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 295 | ,00 |
| 14/4/2009 | 6,3890 | -0,93% | 6,3110 | 6,3890 | 6,3110 | 354 | ,00 |
| 09/4/2009 | 6,4490 | 1,08% | 6,3800 | 6,4570 | 6,3800 | 1.176 | ,00 |
| 08/4/2009 | 6,3800 | 0,13% | 6,3720 | 6,3800 | 6,2940 | 3.971 | ,00 |
| 07/4/2009 | 6,3720 | 0,00% | 6,3720 | 6,3720 | 6,3720 | 117 | ,00 |
| 06/4/2009 | 6,3720 | -0,13% | 6,3370 | 6,3720 | 6,3370 | 776 | ,00 |
| 03/4/2009 | 6,3800 | 0,00% | 6,3030 | 6,3800 | 6,3030 | 2.824 | ,00 |
| 02/4/2009 | 6,3800 | 0,00% | 6,3540 | 6,3800 | 6,3540 | 2.707 | ,00 |
| 01/4/2009 | 6,3800 | 0,00% | 6,2600 | 6,3890 | 6,2600 | 5.336 | ,00 |
| 31/3/2009 | 6,3800 | 0,00% | 6,3720 | 6,3800 | 6,2770 | 20.747 | ,00 |
| 30/3/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3800 | 1.766 | ,00 |
| 27/3/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,3800 | 1.766 | ,00 |
| 26/3/2009 | 6,3800 | 0,00% | 6,3800 | 6,3800 | 6,2680 | 3.842 | ,00 |
| 24/3/2009 | 6,3800 | 0,13% | 6,3720 | 6,3800 | 6,3720 | 2.648 | ,00 |
| 23/3/2009 | 6,3720 | 0,00% | 6,2510 | 6,3720 | 6,2510 | 1.470 | ,00 |
| 20/3/2009 | 6,3720 | 0,14% | 6,2510 | 6,3720 | 6,0800 | 40.011 | ,00 |
| 19/3/2009 | 6,3630 | 0,14% | 6,2600 | 6,3630 | 6,2600 | 2.942 | ,00 |
| 18/3/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | 235 | ,00 |
| 17/3/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | 117 | ,00 |
| 16/3/2009 | 6,3540 | 0,00% | 6,3370 | 6,3540 | 6,3370 | 647 | ,00 |
| 13/3/2009 | 6,3540 | -0,28% | 6,3030 | 6,3540 | 6,3030 | 977 | ,00 |
| 12/3/2009 | 6,3720 | 0,28% | 6,2860 | 6,3720 | 6,2860 | 1.448 | ,00 |
| 11/3/2009 | 6,3540 | 0,00% | 6,2680 | 6,3540 | 6,2510 | 3.976 | ,00 |
| 10/3/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | 941 | ,00 |
| 09/3/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | 1.176 | ,00 |
| 06/3/2009 | 6,3540 | 0,00% | 6,2680 | 6,3540 | 6,2680 | 5.036 | ,00 |
| 05/3/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,2340 | 5.205 | ,00 |
| 04/3/2009 | 6,3540 | 0,00% | 6,2860 | 6,3540 | 6,2340 | 10.920 | ,00 |
| 03/3/2009 | 6,3540 | -0,28% | 6,2680 | 6,3540 | 6,2680 | 13.474 | ,00 |
| 27/2/2009 | 6,3720 | 0,00% | 6,2860 | 6,3720 | 6,2860 | 13.474 | ,00 |
| 26/2/2009 | 6,3720 | 0,28% | 6,2860 | 6,3720 | 6,2340 | 13.344 | ,00 |
| 25/2/2009 | 6,3540 | 0,00% | 6,2680 | 6,3540 | 6,2680 | 6.755 | ,00 |
| 24/2/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | 1.707 | ,00 |
| 23/2/2009 | 6,3540 | 0,00% | 6,3540 | 6,3540 | 6,3540 | ,00 | |
| 20/2/2009 | 6,3540 | 1,08% | 6,2170 | 6,3540 | 6,2170 | 3.118 | ,00 |
| 19/2/2009 | 6,2860 | -1,07% | 6,2510 | 6,3200 | 6,2510 | 2.294 | ,00 |
| 18/2/2009 | 6,3540 | 0,00% | 6,2170 | 6,3720 | 6,1830 | 5.624 | ,00 |
| 17/2/2009 | 6,3540 | 0,27% | 6,2170 | 6,3540 | 6,1650 | 7.130 | ,00 |
| 16/2/2009 | 6,3370 | -0,27% | 6,1830 | 6,3540 | 6,1650 | 8.602 | ,00 |
| 13/2/2009 | 6,3540 | 0,81% | 6,2000 | 6,3720 | 6,2000 | 3.589 | ,00 |
| 12/2/2009 | 6,3030 | -0,27% | 6,1480 | 6,3030 | 6,1480 | 2.800 | ,00 |
| 11/2/2009 | 6,3200 | 0,54% | 6,1480 | 6,3200 | 6,1480 | 2.249 | ,00 |
| 10/2/2009 | 6,2860 | 0,29% | 6,1220 | 6,3030 | 6,1220 | 9.955 | ,00 |
| 09/2/2009 | 6,2680 | -0,29% | 6,1650 | 6,2680 | 6,1650 | 9.036 | ,00 |
| 06/2/2009 | 6,2860 | 0,56% | 6,2510 | 6,2860 | 6,2510 | 1.059 | ,00 |
| 05/2/2009 | 6,2510 | 0,82% | 6,0710 | 6,2680 | 6,0540 | 28.183 | ,00 |
| 04/2/2009 | 6,2000 | 0,98% | 6,0370 | 6,2000 | 5,9850 | 30.431 | ,00 |
| 03/2/2009 | 6,1400 | -2,59% | 6,1480 | 6,2510 | 6,0020 | 100.979 | ,00 |
| 02/2/2009 | 6,3030 | -0,54% | 6,1830 | 6,3030 | 6,1830 | 376 | ,00 |
| 30/1/2009 | 6,3370 | 1,10% | 6,1480 | 6,3370 | 6,1480 | 11.408 | ,00 |
| 29/1/2009 | 6,2680 | -0,56% | 6,1830 | 6,3200 | 6,0540 | 12.196 | ,00 |
| 28/1/2009 | 6,3030 | -1,08% | 6,2860 | 6,3890 | 6,1830 | 36.441 | ,00 |
| 27/1/2009 | 6,3720 | -0,27% | 6,2860 | 6,3890 | 6,2860 | 5.330 | ,00 |
| 26/1/2009 | 6,3890 | 0,00% | 6,3030 | 6,3890 | 6,2680 | 3.038 | ,00 |
| 23/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 60 | ,00 |
| 22/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | ,00 | |
| 21/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 705 | ,00 |
| 20/1/2009 | 6,3890 | -0,53% | 6,3370 | 6,3890 | 6,3370 | 1.612 | ,00 |
| 19/1/2009 | 6,4230 | 0,00% | 6,4230 | 6,4230 | 6,4230 | 177 | ,00 |
| 16/1/2009 | 6,4230 | 0,27% | 6,3030 | 6,4400 | 6,3030 | 4.589 | ,00 |
| 15/1/2009 | 6,4060 | 0,00% | 6,2680 | 6,4230 | 6,2680 | 4.660 | ,00 |
| 14/1/2009 | 6,4060 | -0,53% | 6,3030 | 6,4230 | 6,2680 | 6.755 | ,00 |
| 13/1/2009 | 6,4400 | 1,07% | 6,3720 | 6,4400 | 6,3720 | 647 | ,00 |
| 12/1/2009 | 6,3720 | -0,79% | 6,3030 | 6,3890 | 6,2680 | 1.389 | ,00 |
| 09/1/2009 | 6,4230 | 0,53% | 6,4060 | 6,4230 | 6,2170 | 4.921 | ,00 |
| 08/1/2009 | 6,3890 | 0,00% | 6,3370 | 6,3890 | 6,2680 | 6.883 | ,00 |
| 07/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | ,00 | |
| 05/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 295 | ,00 |
| 02/1/2009 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 412 | ,00 |
| 31/12/2008 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 60 | ,00 |
| 30/12/2008 | 6,3890 | 0,00% | 6,3890 | 6,3890 | 6,3890 | 177 | ,00 |
| 29/12/2008 | 6,3890 | 0,27% | 6,3890 | 6,3890 | 6,3890 | 117 | ,00 |
| 24/12/2008 | 6,3720 | 0,00% | 6,3720 | 6,3720 | 6,3720 | 177 | ,00 |
| 23/12/2008 | 6,3720 | 0,00% | 6,3720 | 6,3720 | 6,3720 | 941 | ,00 |
| 22/12/2008 | 6,3720 | 0,82% | 6,3030 | 6,3720 | 6,3030 | 2.648 | ,00 |
| 19/12/2008 | 6,3200 | 0,00% | 6,2510 | 6,3200 | 6,2510 | 2.765 | ,00 |
| 18/12/2008 | 6,3200 | -0,27% | 6,2680 | 6,3200 | 6,2680 | 2.873 | ,00 |
| 17/12/2008 | 6,3370 | -0,27% | 6,2510 | 6,3370 | 6,2000 | 3.236 | ,00 |
| 16/12/2008 | 6,3540 | 0,00% | 6,3030 | 6,3540 | 6,3030 | 11.298 | ,00 |
| 15/12/2008 | 6,3540 | -0,28% | 6,3030 | 6,3720 | 6,3030 | 495 | ,00 |
| 12/12/2008 | 6,3720 | 0,00% | 6,2860 | 6,3720 | 6,2860 | 1.060 | ,00 |
| 11/12/2008 | 6,3720 | 0,00% | 6,3030 | 6,3720 | 6,2860 | 1.648 | ,00 |
| 10/12/2008 | 6,3720 | 0,00% | 6,3720 | 6,3720 | 6,3720 | ,00 | |
| 09/12/2008 | 6,3720 | -0,27% | 6,3200 | 6,3720 | 6,3030 | 1.212 | ,00 |
| 08/12/2008 | 6,3890 | 0,00% | 6,3030 | 6,3890 | 6,2860 | 3.365 | ,00 |
| 05/12/2008 | 6,3890 | 0,00% | 6,2860 | 6,3890 | 6,2860 | 5.718 | ,00 |
| 04/12/2008 | 6,3890 | -0,27% | 6,3030 | 6,3890 | 6,2860 | 3.850 | ,00 |
| 03/12/2008 | 6,4060 | 0,27% | 6,3030 | 6,4060 | 6,2860 | 2.271 | ,00 |
| 02/12/2008 | 6,3890 | -0,27% | 6,2680 | 6,3890 | 6,2510 | 2.954 | ,00 |
| 01/12/2008 | 6,4060 | 0,00% | 6,4060 | 6,4060 | 6,4060 | 588 | ,00 |
| 28/11/2008 | 6,4060 | 0,00% | 6,3200 | 6,4060 | 6,2510 | 7.921 | ,00 |
| 27/11/2008 | 6,4060 | -0,26% | 6,3200 | 6,4060 | 6,3200 | 2.294 | ,00 |
| 26/11/2008 | 6,4230 | 0,00% | 6,3030 | 6,4230 | 6,3030 | 3.695 | ,00 |
| 25/11/2008 | 6,4230 | 0,00% | 6,3030 | 6,4400 | 6,2170 | 10.429 | ,00 |
| 24/11/2008 | 6,4230 | -0,26% | 6,3200 | 6,4400 | 6,2340 | 12.147 | ,00 |
| 21/11/2008 | 6,4400 | 0,26% | 6,2860 | 6,4400 | 6,2860 | 5.484 | ,00 |
| 20/11/2008 | 6,4230 | -0,26% | 6,2860 | 6,4400 | 6,1220 | 7.960 | ,00 |
| 19/11/2008 | 6,4400 | -0,53% | 6,3030 | 6,4400 | 6,2680 | 6.178 | ,00 |
| 18/11/2008 | 6,4740 | 0,26% | 6,3890 | 6,4740 | 6,3890 | 258 | ,00 |
| 17/11/2008 | 6,4570 | 0,00% | 6,3370 | 6,4570 | 6,2680 | 2.907 | ,00 |
| 14/11/2008 | 6,4570 | 0,00% | 6,4060 | 6,4570 | 6,3720 | 195 | ,00 |
| 13/11/2008 | 6,4570 | 0,00% | 6,4570 | 6,4570 | 6,4400 | 767 | ,00 |
| 12/11/2008 | 6,4570 | -0,54% | 6,4060 | 6,4570 | 6,4060 | 2.530 | ,00 |
| 11/11/2008 | 6,4920 | 0,00% | 6,3200 | 6,4920 | 6,2860 | 6.413 | ,00 |
| 10/11/2008 | 6,4920 | -1,31% | 6,5950 | 6,5950 | 6,4570 | 44.999 | ,00 |
| 07/11/2008 | 6,5780 | -0,26% | 6,3890 | 6,5780 | 6,3720 | 3.648 | ,00 |
| 06/11/2008 | 6,5950 | -0,26% | 6,3720 | 6,5950 | 6,3720 | 765 | ,00 |
| 05/11/2008 | 6,6120 | 1,85% | 6,3720 | 6,6120 | 6,3720 | 4.368 | ,00 |
| 04/11/2008 | 6,4920 | 0,00% | 6,3200 | 6,4920 | 6,2000 | 65.076 | ,00 |
| 03/11/2008 | 6,4920 | 0,81% | 6,4400 | 6,4920 | 6,4400 | 354 | ,00 |
| 31/10/2008 | 6,4400 | 0,00% | 6,1830 | 6,4400 | 6,1830 | 2.095 | ,00 |
| 30/10/2008 | 6,4400 | 0,26% | 6,2170 | 6,4400 | 6,1650 | 3.178 | ,00 |
| 29/10/2008 | 6,4230 | 1,63% | 6,2000 | 6,4230 | 6,2000 | 2.578 | ,00 |
| 27/10/2008 | 6,3200 | 1,10% | 6,3200 | 6,3200 | 6,3200 | 10.825 | ,00 |
| 24/10/2008 | 6,2510 | -1,62% | 6,1830 | 6,5260 | 5,8990 | 16.374 | ,00 |
| 23/10/2008 | 6,3540 | -1,34% | 6,3540 | 6,4060 | 6,2000 | 9.297 | ,00 |
| 22/10/2008 | 6,4400 | -1,06% | 6,3720 | 6,5430 | 6,3540 | 7.178 | ,00 |
| 21/10/2008 | 6,5090 | 0,00% | 6,3720 | 6,5090 | 6,3720 | 1.766 | ,00 |
| 20/10/2008 | 6,5090 | 0,00% | 6,3540 | 6,5090 | 6,2860 | 5.344 | ,00 |
| 17/10/2008 | 6,5090 | 0,00% | 6,5090 | 6,5090 | 6,5090 | 1.766 | ,00 |
| 16/10/2008 | 6,5090 | 0,00% | 6,5090 | 6,5090 | 6,5090 | 443 | ,00 |
| 15/10/2008 | 6,5090 | -0,26% | 6,4230 | 6,5260 | 6,4230 | 3.884 | ,00 |
| 14/10/2008 | 6,5260 | -1,05% | 6,5950 | 6,5950 | 6,4570 | 1.941 | ,00 |
| 13/10/2008 | 6,5950 | 1,06% | 6,3720 | 6,6120 | 6,3720 | 2.660 | ,00 |
| 10/10/2008 | 6,5260 | -2,57% | 6,3890 | 6,5780 | 6,2860 | 6.178 | ,00 |
| 09/10/2008 | 6,6980 | 1,30% | 6,4740 | 6,6980 | 6,4740 | 7.178 | ,00 |
| 08/10/2008 | 6,6120 | 0,00% | 6,3890 | 6,6120 | 6,2860 | 8.767 | ,00 |
| 07/10/2008 | 6,6120 | 0,52% | 6,4060 | 6,6290 | 6,3720 | 8.005 | ,00 |
| 06/10/2008 | 6,5780 | -0,51% | 6,4740 | 6,5950 | 6,3720 | 14.554 | ,00 |
| 03/10/2008 | 6,6120 | -0,51% | 6,4920 | 6,6120 | 6,4400 | 30.420 | ,00 |
| 02/10/2008 | 6,6460 | -0,51% | 6,5260 | 6,6630 | 6,4060 | 37.128 | ,00 |
| 01/10/2008 | 6,6800 | -0,27% | 6,5090 | 6,6980 | 6,4570 | 6.178 | ,00 |
| 30/9/2008 | 6,6980 | 0,00% | 6,6800 | 6,6980 | 6,6800 | 12.239 | ,00 |
| 29/9/2008 | 6,6980 | 0,00% | 6,5430 | 6,6980 | 6,4740 | 1.731 | ,00 |
| 26/9/2008 | 6,6980 | 0,00% | 6,6980 | 6,6980 | 6,6980 | 11 | ,00 |
| 25/9/2008 | 6,6980 | 0,00% | 6,5950 | 6,6980 | 6,5950 | 1.130 | ,00 |
| 24/9/2008 | 6,6980 | 0,27% | 6,5780 | 6,6980 | 6,5780 | 1.036 | ,00 |
| 23/9/2008 | 6,6800 | -1,02% | 6,5950 | 6,6980 | 6,5260 | 6.614 | ,00 |
| 22/9/2008 | 6,7490 | 0,00% | 6,7490 | 6,7490 | 6,7490 | 26 | ,00 |
| 19/9/2008 | 6,7490 | 0,00% | 6,6980 | 6,7490 | 6,6980 | 1.941 | ,00 |
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.% |
|---|