| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -0,27% | 6,6460 | 6,7060 | 6,6380 | 9.181 | 61.241,71 |
| 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 |
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.% |
|---|