| 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 |
|---|---|---|---|---|---|---|---|
| 18/9/2008 | 6,7150 | 0,25% | 6,6800 | 6,7150 | 6,6800 | 865 | ,00 |
| 17/9/2008 | 6,6980 | 0,27% | 6,6460 | 6,6980 | 6,6460 | 3.648 | ,00 |
| 16/9/2008 | 6,6800 | 0,00% | 6,6800 | 6,6800 | 6,5780 | 5.436 | ,00 |
| 15/9/2008 | 6,6800 | 0,00% | 6,6980 | 6,7320 | 6,5090 | 19.710 | ,00 |
| 12/9/2008 | 6,6800 | 0,00% | 6,5950 | 6,6800 | 6,5950 | 3.283 | ,00 |
| 11/9/2008 | 6,6800 | 0,51% | 6,5950 | 6,6980 | 6,5600 | 6.645 | ,00 |
| 10/9/2008 | 6,6460 | -1,28% | 6,6120 | 6,6800 | 6,5780 | 35.750 | ,00 |
| 09/9/2008 | 6,7320 | 0,78% | 6,5950 | 6,7320 | 6,5600 | 20.681 | ,00 |
| 08/9/2008 | 6,6800 | 0,00% | 6,5950 | 6,6800 | 6,5950 | 6.239 | ,00 |
| 05/9/2008 | 6,6800 | 0,00% | 6,5600 | 6,6800 | 6,5600 | 2.883 | ,00 |
| 04/9/2008 | 6,6800 | -0,52% | 6,5780 | 6,6980 | 6,5600 | 2.318 | ,00 |
| 03/9/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 1.117 | ,00 |
| 02/9/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | ,00 | |
| 01/9/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 765 | ,00 |
| 29/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 941 | ,00 |
| 28/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 60 | ,00 |
| 27/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 60 | ,00 |
| 26/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | ,00 | |
| 25/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 82 | ,00 |
| 22/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 305 | ,00 |
| 21/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 354 | ,00 |
| 20/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | ,00 | |
| 19/8/2008 | 6,7150 | -0,25% | 6,7320 | 6,7320 | 6,7150 | 23 | ,00 |
| 18/8/2008 | 6,7320 | 0,00% | 6,7150 | 6,7320 | 6,7150 | 71 | ,00 |
| 14/8/2008 | 6,7320 | 0,00% | 6,7150 | 6,7320 | 6,7150 | 412 | ,00 |
| 13/8/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 235 | ,00 |
| 12/8/2008 | 6,7320 | 0,00% | 6,7320 | 6,7490 | 6,5950 | 3.530 | ,00 |
| 11/8/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | ,00 | |
| 08/8/2008 | 6,7320 | 0,00% | 6,7150 | 6,7320 | 6,7150 | 2.565 | ,00 |
| 07/8/2008 | 6,7320 | 0,00% | 6,7150 | 6,7320 | 6,7150 | 1.190 | ,00 |
| 06/8/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 1.884 | ,00 |
| 05/8/2008 | 6,7320 | 0,25% | 6,7150 | 6,7320 | 6,7150 | 1.412 | ,00 |
| 04/8/2008 | 6,7150 | 0,00% | 6,6290 | 6,7320 | 6,6120 | 2.424 | ,00 |
| 01/8/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 177 | ,00 |
| 31/7/2008 | 6,7150 | -0,25% | 6,7320 | 6,7320 | 6,5090 | 22.654 | ,00 |
| 30/7/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 60 | ,00 |
| 29/7/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 2.589 | ,00 |
| 28/7/2008 | 6,7320 | 0,00% | 6,7150 | 6,7320 | 6,7150 | 1.220 | ,00 |
| 25/7/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 295 | ,00 |
| 24/7/2008 | 6,7320 | 0,00% | 6,7320 | 6,7320 | 6,7320 | 1.470 | ,00 |
| 23/7/2008 | 6,7320 | 0,51% | 6,7150 | 6,7320 | 6,5950 | 50.647 | ,00 |
| 22/7/2008 | 6,6980 | 0,53% | 6,6460 | 6,6980 | 6,6460 | 18.898 | ,00 |
| 21/7/2008 | 6,6630 | -0,77% | 6,5780 | 6,6800 | 6,5430 | 5.578 | ,00 |
| 18/7/2008 | 6,7150 | 0,00% | 6,7150 | 6,7150 | 6,7150 | 60 | ,00 |
| 17/7/2008 | 6,7150 | 0,25% | 6,5780 | 6,7150 | 6,5780 | 6.519 | ,00 |
| 16/7/2008 | 6,6980 | 0,00% | 6,5600 | 6,6980 | 6,5090 | 3.976 | ,00 |
| 15/7/2008 | 6,6980 | -0,76% | 6,5780 | 6,6980 | 6,5780 | 177 | ,00 |
| 14/7/2008 | 6,7490 | 0,25% | 6,7320 | 6,7490 | 6,7320 | 295 | ,00 |
| 11/7/2008 | 6,7320 | 0,00% | 6,5950 | 6,7320 | 6,5780 | 1.848 | ,00 |
| 10/7/2008 | 6,7320 | -0,25% | 6,5600 | 6,7320 | 6,5430 | 1.694 | ,00 |
| 09/7/2008 | 6,7490 | 2,60% | 6,5600 | 6,7490 | 6,5430 | 4.612 | ,00 |
| 08/7/2008 | 6,5780 | -1,79% | 6,5430 | 6,7490 | 6,4740 | 17.980 | ,00 |
| 07/7/2008 | 6,6980 | 0,27% | 6,6460 | 6,7320 | 6,4920 | 20.934 | ,00 |
| 04/7/2008 | 6,6800 | -0,52% | 6,5780 | 6,6800 | 6,5430 | 5.570 | ,00 |
| 03/7/2008 | 6,7150 | 0,25% | 6,6290 | 6,7150 | 6,5780 | 15.675 | ,00 |
| 02/7/2008 | 6,6980 | -0,51% | 6,7320 | 6,7320 | 6,5260 | 3.731 | ,00 |
| 01/7/2008 | 6,7320 | 0,51% | 6,5600 | 6,7320 | 6,4920 | 8.321 | ,00 |
| 30/6/2008 | 6,6980 | -0,25% | 6,5780 | 6,6980 | 6,5260 | 2.954 | ,00 |
| 27/6/2008 | 6,7150 | 0,25% | 6,5600 | 6,7320 | 6,4570 | 9.567 | ,00 |
| 26/6/2008 | 6,6980 | -0,76% | 6,5780 | 6,6980 | 6,5780 | 177 | ,00 |
| 25/6/2008 | 6,7490 | 0,25% | 6,6120 | 6,7490 | 6,5950 | 5.971 | ,00 |
| 24/6/2008 | 6,7320 | -0,25% | 6,5780 | 6,7320 | 6,5780 | 1.117 | ,00 |
| 23/6/2008 | 6,7490 | 1,03% | 6,5780 | 6,7490 | 6,5260 | 3.619 | ,00 |
| 20/6/2008 | 6,6800 | -0,77% | 6,5950 | 6,7150 | 6,5430 | 4.132 | ,00 |
| 19/6/2008 | 6,7320 | -0,25% | 6,5600 | 6,7320 | 6,5430 | 4.862 | ,00 |
| 18/6/2008 | 6,7490 | 0,25% | 6,5950 | 6,7490 | 6,5260 | 3.289 | ,00 |
| 17/6/2008 | 6,7320 | 2,34% | 6,6460 | 6,7320 | 6,6460 | 30 | ,00 |
| 13/6/2008 | 6,5780 | -2,78% | 6,5780 | 6,7320 | 6,5780 | 3.719 | ,00 |
| 12/6/2008 | 6,7660 | 2,86% | 6,5950 | 6,7660 | 6,5950 | 295 | ,00 |
| 11/6/2008 | 6,5780 | -2,04% | 6,6120 | 6,7320 | 6,4920 | 5.885 | ,00 |
| 10/6/2008 | 6,7150 | -0,25% | 6,5950 | 6,7150 | 6,5950 | 2.919 | ,00 |
| 09/6/2008 | 6,7320 | -0,77% | 6,6630 | 6,7320 | 6,6630 | 2.353 | ,00 |
| 06/6/2008 | 6,7840 | 0,00% | 6,6800 | 6,7840 | 6,5260 | 6.814 | ,00 |
| 05/6/2008 | 6,7840 | 0,00% | 6,7150 | 6,7840 | 6,6630 | 1.495 | ,00 |
| 04/6/2008 | 6,7840 | -0,25% | 6,6630 | 6,7840 | 6,6630 | 2.978 | ,00 |
| 03/6/2008 | 6,8010 | 0,00% | 6,6800 | 6,8010 | 6,6800 | 3.973 | ,00 |
| 02/6/2008 | 6,8010 | 0,00% | 6,8010 | 6,8010 | 6,8010 | 60 | ,00 |
| 30/5/2008 | 6,8010 | 0,25% | 6,7840 | 6,8010 | 6,7840 | 588 | ,00 |
| 29/5/2008 | 6,7840 | -0,25% | 6,7840 | 6,7840 | 6,6460 | 2.908 | ,00 |
| 28/5/2008 | 6,8010 | 0,52% | 6,7320 | 6,8010 | 6,6460 | 8.876 | ,00 |
| 27/5/2008 | 6,7660 | 0,25% | 6,6120 | 6,7660 | 6,6120 | 2.130 | ,00 |
| 26/5/2008 | 6,7490 | -0,25% | 6,6290 | 6,7490 | 6,6120 | 6.556 | ,00 |
| 23/5/2008 | 6,7660 | 0,76% | 6,5950 | 6,7840 | 6,5260 | 16.194 | ,00 |
| 22/5/2008 | 6,7150 | -0,50% | 6,6290 | 6,7320 | 6,4920 | 21.133 | ,00 |
| 21/5/2008 | 6,7490 | 1,03% | 6,5600 | 6,7840 | 6,4920 | 25.523 | ,00 |
| 20/5/2008 | 6,6800 | -1,27% | 6,6460 | 6,7320 | 6,5090 | 12.489 | ,00 |
| 19/5/2008 | 6,7660 | 0,00% | 6,6800 | 6,7660 | 6,5780 | 2.589 | ,00 |
| 16/5/2008 | 6,7660 | -0,27% | 6,6980 | 6,7840 | 6,6800 | 3.000 | ,00 |
| 15/5/2008 | 6,7840 | -0,25% | 6,8010 | 6,8010 | 6,6120 | 6.061 | ,00 |
| 14/5/2008 | 6,8010 | 0,00% | 6,8010 | 6,8010 | 6,8010 | 470 | ,00 |
| 13/5/2008 | 6,8010 | -0,25% | 6,7840 | 6,8010 | 6,7660 | 16.922 | ,00 |
| 12/5/2008 | 6,8180 | 0,25% | 6,7150 | 6,8180 | 6,7150 | 4.589 | ,00 |
| 09/5/2008 | 6,8010 | 0,00% | 6,8010 | 6,8010 | 6,8010 | 354 | ,00 |
| 08/5/2008 | 6,8010 | 0,00% | 6,7150 | 6,8010 | 6,7150 | 765 | ,00 |
| 07/5/2008 | 6,8010 | 0,25% | 6,7490 | 6,8010 | 6,7150 | 1.176 | ,00 |
| 06/5/2008 | 6,7840 | -0,25% | 6,6980 | 6,7840 | 6,6980 | 824 | ,00 |
| 05/5/2008 | 6,8010 | 0,00% | 6,7840 | 6,8350 | 6,6980 | 2.403 | ,00 |
| 02/5/2008 | 6,8010 | -1,25% | 6,7490 | 6,8010 | 6,6800 | 5.707 | ,00 |
| 30/4/2008 | 6,8870 | 1,26% | 6,8010 | 6,9550 | 6,6980 | 1.130 | ,00 |
| 29/4/2008 | 6,8010 | -2,34% | 7,1010 | 7,2220 | 6,8010 | 1.553 | ,00 |
| 24/4/2008 | 6,9640 | 0,00% | 6,9640 | 6,9640 | 6,9640 | 470 | ,00 |
| 23/4/2008 | 6,9640 | 0,00% | 6,9640 | 6,9640 | 6,9640 | 1.295 | ,00 |
| 22/4/2008 | 6,9640 | 0,87% | 6,9640 | 6,9640 | 6,9640 | 177 | ,00 |
| 21/4/2008 | 6,9040 | 0,00% | 6,9040 | 6,9040 | 6,9040 | 60 | ,00 |
| 18/4/2008 | 6,9040 | 0,00% | 6,9040 | 6,9040 | 6,9040 | 117 | ,00 |
| 17/4/2008 | 6,9040 | 0,76% | 6,9040 | 6,9040 | 6,9040 | 705 | ,00 |
| 16/4/2008 | 6,8520 | 0,75% | 6,7660 | 6,8870 | 6,7150 | 14.888 | ,00 |
| 15/4/2008 | 6,8010 | 0,52% | 6,6630 | 6,8010 | 6,6630 | 4.088 | ,00 |
| 14/4/2008 | 6,7660 | -0,27% | 6,7840 | 6,7840 | 6,6460 | 4.549 | ,00 |
| 11/4/2008 | 6,7840 | 0,00% | 6,7840 | 6,7840 | 6,7840 | 705 | ,00 |
| 10/4/2008 | 6,7840 | 0,00% | 6,7840 | 6,7840 | 6,7840 | 1.718 | ,00 |
| 09/4/2008 | 6,7840 | 0,00% | 6,7660 | 6,7840 | 6,7660 | 6.517 | ,00 |
| 08/4/2008 | 6,7840 | -1,98% | 6,6800 | 6,7840 | 6,6120 | 8.268 | ,00 |
| 07/4/2008 | 6,9210 | 0,00% | 6,9210 | 6,9210 | 6,9210 | 999 | ,00 |
| 04/4/2008 | 6,9210 | 0,74% | 6,7840 | 6,9210 | 6,7840 | 2.259 | ,00 |
| 03/4/2008 | 6,8700 | 0,00% | 6,7150 | 6,8700 | 6,7150 | 3.597 | ,00 |
| 02/4/2008 | 6,8700 | -0,98% | 6,8870 | 6,9210 | 6,7490 | 5.026 | ,00 |
| 01/4/2008 | 6,9380 | 0,00% | 6,9380 | 6,9380 | 6,9380 | 1.176 | ,00 |
| 31/3/2008 | 6,9380 | 0,00% | 6,9380 | 6,9380 | 6,9380 | 412 | ,00 |
| 28/3/2008 | 6,9380 | 0,00% | 6,9380 | 6,9380 | 6,9380 | 412 | ,00 |
| 27/3/2008 | 6,9380 | -0,24% | 6,8870 | 6,9380 | 6,8870 | 1.235 | ,00 |
| 26/3/2008 | 6,9550 | -0,13% | 6,6800 | 6,9550 | 6,6630 | 2.036 | ,00 |
| 20/3/2008 | 6,9640 | 0,00% | 6,9640 | 6,9640 | 6,9640 | 258 | ,00 |
| 19/3/2008 | 6,9640 | 2,40% | 6,8870 | 6,9640 | 6,8870 | 588 | ,00 |
| 18/3/2008 | 6,8010 | 0,52% | 6,7150 | 6,8010 | 6,7150 | 588 | ,00 |
| 17/3/2008 | 6,7660 | 0,00% | 6,7660 | 6,7660 | 6,7660 | 412 | ,00 |
| 14/3/2008 | 6,7660 | 1,02% | 6,5950 | 6,7840 | 6,5950 | 3.319 | ,00 |
| 13/3/2008 | 6,6980 | -1,51% | 6,6980 | 6,6980 | 6,5950 | 1.860 | ,00 |
| 12/3/2008 | 6,8010 | 1,54% | 6,6980 | 6,8010 | 6,6980 | 671 | ,00 |
| 11/3/2008 | 6,6980 | 0,00% | 6,6460 | 6,6980 | 6,5600 | 1.694 | ,00 |
| 07/3/2008 | 6,6980 | -0,25% | 6,6290 | 6,6980 | 6,6290 | 2.002 | ,00 |
| 06/3/2008 | 6,7150 | 0,25% | 6,6290 | 6,7150 | 6,6290 | 1.235 | ,00 |
| 03/3/2008 | 6,6980 | 0,00% | 6,6630 | 6,6980 | 6,6630 | 1.707 | ,00 |
| 29/2/2008 | 6,6980 | 0,78% | 6,6290 | 6,7150 | 6,4740 | 4.412 | ,00 |
| 28/2/2008 | 6,6460 | -0,78% | 6,6460 | 6,6460 | 6,5090 | 3.118 | ,00 |
| 27/2/2008 | 6,6980 | 0,00% | 6,6460 | 6,6980 | 6,6460 | 2.353 | ,00 |
| 26/2/2008 | 6,6980 | 0,00% | 6,6980 | 6,6980 | 6,5600 | 6.355 | ,00 |
| 25/2/2008 | 6,6980 | 0,00% | 6,6630 | 6,6980 | 6,6290 | 2.589 | ,00 |
| 22/2/2008 | 6,6980 | 0,00% | 6,6630 | 6,6980 | 6,6630 | 4.944 | ,00 |
| 21/2/2008 | 6,6980 | 1,04% | 6,5950 | 6,6980 | 6,5430 | 3.931 | ,00 |
| 20/2/2008 | 6,6290 | -0,26% | 6,4740 | 6,6290 | 6,4400 | 4.637 | ,00 |
| 19/2/2008 | 6,6460 | 0,00% | 6,5950 | 6,6460 | 6,5950 | 2.002 | ,00 |
| 18/2/2008 | 6,6460 | 0,00% | 6,6460 | 6,6460 | 6,6460 | 117 | ,00 |
| 15/2/2008 | 6,6460 | 0,26% | 6,6980 | 6,6980 | 6,4570 | 5.336 | ,00 |
| 14/2/2008 | 6,6290 | 0,00% | 6,5430 | 6,6290 | 6,5260 | 8.591 | ,00 |
| 13/2/2008 | 6,6290 | -1,28% | 6,5260 | 6,6290 | 6,5260 | 2.990 | ,00 |
| 12/2/2008 | 6,7150 | 3,72% | 6,4570 | 6,7150 | 6,3540 | 9.851 | ,00 |
| 11/2/2008 | 6,4740 | 0,00% | 6,3720 | 6,4740 | 6,3720 | 2.978 | ,00 |
| 08/2/2008 | 6,4740 | 0,00% | 6,4400 | 6,4740 | 6,4400 | 2.624 | ,00 |
| 07/2/2008 | 6,4740 | 0,00% | 6,4230 | 6,4740 | 6,4230 | 3.436 | ,00 |
| 06/2/2008 | 6,4740 | 0,00% | 6,3370 | 6,4740 | 6,3370 | 4.015 | ,00 |
| 05/2/2008 | 6,4740 | -0,80% | 6,4570 | 6,7150 | 6,3890 | 4.754 | ,00 |
| 04/2/2008 | 6,5260 | -0,26% | 6,4230 | 6,5430 | 6,3890 | 7.262 | ,00 |
| 01/2/2008 | 6,5430 | 1,07% | 6,3890 | 6,7150 | 6,3720 | 23.722 | ,00 |
| 31/1/2008 | 6,4740 | -0,54% | 6,3890 | 6,4740 | 6,3720 | 765 | ,00 |
| 30/1/2008 | 6,5090 | -0,52% | 6,5430 | 6,6290 | 6,4230 | 623 | ,00 |
| 29/1/2008 | 6,5430 | 0,52% | 6,5260 | 6,6290 | 6,4740 | 1.553 | ,00 |
| 28/1/2008 | 6,5090 | -0,52% | 6,3720 | 6,5090 | 6,3720 | 1.682 | ,00 |
| 25/1/2008 | 6,5430 | 0,00% | 6,3890 | 6,5430 | 6,3370 | 8.331 | ,00 |
| 24/1/2008 | 6,5430 | 0,00% | 6,3890 | 6,5430 | 6,3890 | 2.023 | ,00 |
| 23/1/2008 | 6,5430 | -1,04% | 6,6120 | 6,8180 | 6,4230 | 1.137 | ,00 |
| 22/1/2008 | 6,6120 | -0,26% | 6,6120 | 6,6120 | 6,2510 | 3.579 | ,00 |
| 21/1/2008 | 6,6290 | -1,28% | 6,4570 | 6,6630 | 6,2510 | 8.544 | ,00 |
| 18/1/2008 | 6,7150 | 1,82% | 6,5430 | 6,7840 | 6,5260 | 1.377 | ,00 |
| 17/1/2008 | 6,5950 | 2,14% | 6,5780 | 6,6630 | 6,4060 | 341 | ,00 |
| 16/1/2008 | 6,4570 | -2,59% | 6,4570 | 6,5430 | 6,4400 | 876 | ,00 |
| 15/1/2008 | 6,6290 | 0,00% | 6,6290 | 6,6460 | 6,5260 | 3.461 | ,00 |
| 14/1/2008 | 6,6290 | -0,76% | 6,5090 | 6,6800 | 6,5090 | 3.354 | ,00 |
| 11/1/2008 | 6,6800 | -1,02% | 6,5260 | 6,7150 | 6,5090 | 2.120 | ,00 |
| 10/1/2008 | 6,7490 | 1,03% | 6,7150 | 6,8010 | 6,3540 | 11.448 | ,00 |
| 09/1/2008 | 6,6800 | -1,78% | 6,7840 | 6,7840 | 6,5260 | 894 | ,00 |
| 08/1/2008 | 6,8010 | 0,25% | 6,7840 | 6,8010 | 6,7840 | 140 | ,00 |
| 07/1/2008 | 6,7840 | 0,27% | 6,7490 | 6,8010 | 6,7490 | 365 | ,00 |
| 04/1/2008 | 6,7660 | -2,24% | 6,8520 | 6,8520 | 6,5260 | 1.176 | ,00 |
| 03/1/2008 | 6,9210 | 0,00% | 6,9210 | 6,9210 | 6,9210 | 295 | ,00 |
| 02/1/2008 | 6,9210 | 1,76% | 6,8010 | 6,9210 | 6,8010 | 941 | ,00 |
| 31/12/2007 | 6,8010 | 2,33% | 6,8010 | 6,8010 | 6,8010 | 117 | 800,00 |
| 28/12/2007 | 6,6460 | 0,26% | 6,6290 | 6,6460 | 6,6290 | 376 | 2.496,40 |
| 27/12/2007 | 6,6290 | -0,76% | 6,6120 | 6,6290 | 6,6120 | 588 | 3.898,00 |
| 24/12/2007 | 6,6800 | 0,77% | 6,6120 | 6,6800 | 6,6120 | 235 | 1.560,00 |
| 21/12/2007 | 6,6290 | -0,26% | 6,5780 | 6,6460 | 6,5260 | 4.778 | 31.510,40 |
| 20/12/2007 | 6,6460 | -0,26% | 6,6290 | 6,6460 | 6,6290 | 2.058 | 13.679,20 |
| 19/12/2007 | 6,6630 | -1,27% | 6,7150 | 6,7320 | 6,5600 | 8.297 | 55.492,92 |
| 18/12/2007 | 6,7490 | 2,34% | 6,5950 | 6,8010 | 6,4400 | 2.783 | 18.354,50 |
| 17/12/2007 | 6,5950 | -0,51% | 6,4570 | 6,5950 | 6,4060 | 468 | 3.030,48 |
| 14/12/2007 | 6,6290 | 0,00% | 6,5950 | 6,6290 | 6,4920 | 3.624 | 23.915,00 |
| 13/12/2007 | 6,6290 | -1,28% | 6,5600 | 6,6290 | 6,5430 | 1.421 | 9.357,30 |
| 12/12/2007 | 6,7150 | 1,30% | 6,4920 | 6,7150 | 6,4920 | 1.532 | 10.124,98 |
| 11/12/2007 | 6,6290 | -1,28% | 6,4920 | 6,6980 | 6,4920 | 5.119 | 33.490,74 |
| 10/12/2007 | 6,7150 | -0,50% | 6,6630 | 6,7150 | 6,6630 | 801 | 5.356,00 |
| 07/12/2007 | 6,7490 | 2,07% | 6,4570 | 6,7490 | 6,4570 | 8.519 | 56.449,50 |
| 06/12/2007 | 6,6120 | 0,00% | 6,6120 | 6,7150 | 6,3720 | 16.369 | 105.218,42 |
| 05/12/2007 | 6,6120 | 0,00% | 6,4740 | 6,6290 | 6,3720 | 17.629 | 114.724,58 |
| 04/12/2007 | 6,6120 | -1,28% | 6,6120 | 6,7150 | 6,4570 | 3.217 | 21.040,88 |
| 03/12/2007 | 6,6980 | 2,37% | 6,4920 | 6,6980 | 6,4920 | 3.365 | 22.022,80 |
| 30/11/2007 | 6,5430 | 0,00% | 6,5260 | 6,5430 | 6,4060 | 2.119 | 13.771,84 |
| 29/11/2007 | 6,5430 | 0,26% | 6,5260 | 6,6290 | 6,4400 | 2.002 | 12.994,36 |
| 28/11/2007 | 6,5260 | -0,79% | 6,3720 | 6,5430 | 6,3370 | 6.594 | 42.132,52 |
| 27/11/2007 | 6,5780 | 0,53% | 6,3720 | 6,5780 | 6,2680 | 4.019 | 25.614,22 |
| 26/11/2007 | 6,5430 | 2,97% | 6,3540 | 6,5430 | 6,2170 | 5.853 | 36.845,60 |
| 23/11/2007 | 6,3540 | 0,54% | 6,1830 | 6,3720 | 6,1830 | 7.636 | ,00 |
| 22/11/2007 | 6,3200 | -0,27% | 6,3370 | 6,3540 | 6,2000 | 1.506 | 57.339,34 |
| 21/11/2007 | 6,3370 | -0,27% | 6,2170 | 6,3370 | 5,9510 | 5.733 | 35.242,28 |
| 20/11/2007 | 6,3540 | -0,28% | 6,2340 | 6,3540 | 6,2340 | 1.941 | 12.270,16 |
| 19/11/2007 | 6,3720 | -2,10% | 6,3890 | 6,3890 | 6,2000 | 5.249 | 33.186,34 |
| 16/11/2007 | 6,5090 | 1,07% | 6,3720 | 6,5090 | 6,3540 | 1.470 | 9.378,72 |
| 15/11/2007 | 6,4400 | -1,32% | 6,4060 | 6,4400 | 6,3890 | 1.636 | 10.500,00 |
| 14/11/2007 | 6,5260 | -1,55% | 6,4570 | 6,5260 | 6,4570 | 1.531 | 9.950,00 |
| 13/11/2007 | 6,6290 | 0,26% | 6,4570 | 6,6290 | 6,4230 | 2.412 | 15.792,06 |
| 12/11/2007 | 6,6120 | 0,26% | 6,4740 | 6,6290 | 6,4400 | 1.623 | 10.603,24 |
| 09/11/2007 | 6,5950 | 0,79% | 6,6120 | 6,6120 | 6,3030 | 8.616 | 55.288,82 |
| 08/11/2007 | 6,5430 | -1,04% | 6,5260 | 6,5430 | 6,4920 | 470 | 3.070,00 |
| 07/11/2007 | 6,6120 | -0,26% | 6,5260 | 6,6290 | 6,4920 | 6.206 | 40.430,38 |
| 06/11/2007 | 6,6290 | 0,26% | 6,5260 | 6,6290 | 6,5260 | 1.352 | 8.914,40 |
| 05/11/2007 | 6,6120 | -0,26% | 6,5780 | 6,6120 | 6,5260 | 2.047 | 13.488,20 |
| 02/11/2007 | 6,6290 | -0,26% | 6,6290 | 6,6290 | 6,4920 | 2.993 | 19.623,56 |
| 01/11/2007 | 6,6460 | 0,51% | 6,6120 | 6,6630 | 6,4230 | 3.449 | 22.493,68 |
| 31/10/2007 | 6,6120 | -0,26% | 6,6120 | 6,6120 | 6,5090 | 2.376 | 15.594,42 |
| 30/10/2007 | 6,6290 | 0,00% | 6,5600 | 6,6290 | 6,4920 | 4.474 | 29.359,32 |
| 29/10/2007 | 6,6290 | 0,00% | 6,5600 | 6,6290 | 6,5430 | 1.553 | 10.188,60 |
| 26/10/2007 | 6,6290 | -1,53% | 6,6290 | 6,6290 | 6,5950 | 1.553 | 10.271,00 |
| 25/10/2007 | 6,7320 | -0,50% | 6,6290 | 6,7490 | 6,6290 | 3.151 | 21.014,40 |
| 24/10/2007 | 6,7660 | 1,55% | 6,5600 | 6,7660 | 6,5600 | 7.927 | 52.434,92 |
| 23/10/2007 | 6,6630 | -0,77% | 6,6460 | 6,6980 | 6,5780 | 5.066 | 33.533,96 |
| 22/10/2007 | 6,7150 | 0,52% | 6,6120 | 6,7150 | 6,5430 | 3.400 | 22.391,00 |
| 19/10/2007 | 6,6800 | 0,26% | 6,6460 | 6,6980 | 6,5430 | 2.964 | 19.558,80 |
| 18/10/2007 | 6,6630 | -0,25% | 6,6290 | 6,6630 | 6,5950 | 2.402 | 15.888,38 |
| 17/10/2007 | 6,6800 | 0,26% | 6,6290 | 6,6800 | 6,6290 | 2.836 | 18.930,60 |
| 16/10/2007 | 6,6630 | -0,25% | 6,6290 | 6,6630 | 6,5780 | 2.574 | 17.034,50 |
| 15/10/2007 | 6,6800 | -0,52% | 6,6120 | 6,7150 | 6,5780 | 3.696 | 24.505,66 |
| 12/10/2007 | 6,7150 | -0,75% | 6,6630 | 6,7660 | 6,6290 | 2.800 | 18.771,28 |
| 11/10/2007 | 6,7660 | 1,55% | 6,6630 | 6,7660 | 6,5780 | 2.660 | 17.680,80 |
| 10/10/2007 | 6,6630 | 0,00% | 6,6630 | 6,7660 | 6,5430 | 2.648 | 17.556,20 |
| 09/10/2007 | 6,6630 | -1,52% | 6,6800 | 6,7320 | 6,6120 | 4.166 | 27.751,20 |
| 08/10/2007 | 6,7660 | -0,27% | 6,7320 | 6,7660 | 6,7150 | 2.718 | 18.311,60 |
| 05/10/2007 | 6,7840 | 0,00% | 6,7660 | 6,7840 | 6,6630 | 4.708 | 31.792,40 |
| 04/10/2007 | 6,7840 | 0,00% | 6,5600 | 6,7840 | 6,5600 | 3.082 | 20.698,20 |
| 03/10/2007 | 6,7840 | -1,25% | 6,8700 | 6,8700 | 6,6290 | 6.520 | 44.081,26 |
| 02/10/2007 | 6,8700 | 0,00% | 6,8350 | 6,8700 | 6,8350 | 436 | 2.976,60 |
| 01/10/2007 | 6,8700 | -0,25% | 6,8870 | 6,9210 | 6,5780 | 4.267 | 28.506,26 |
| 28/9/2007 | 6,8870 | 5,26% | 6,5430 | 6,8870 | 6,4400 | 2.859 | 18.959,00 |
| 27/9/2007 | 6,5430 | 0,26% | 6,5260 | 6,5430 | 6,5090 | 1.365 | 8.898,08 |
| 26/9/2007 | 6,5260 | 0,00% | 6,5090 | 6,5260 | 6,5090 | 464 | 3.024,92 |
| 25/9/2007 | 6,5260 | 0,00% | 6,4740 | 6,5260 | 6,4740 | 907 | 5.885,60 |
| 24/9/2007 | 6,5260 | 0,52% | 6,4230 | 6,5260 | 6,3890 | 1.941 | 12.496,52 |
| 21/9/2007 | 6,4920 | -0,26% | 6,5260 | 6,5260 | 6,4570 | 1.145 | 7.429,08 |
| 20/9/2007 | 6,5090 | 0,00% | 6,5090 | 6,5260 | 6,3890 | 893 | 5.761,72 |
| 19/9/2007 | 6,5090 | 0,81% | 6,4740 | 6,5090 | 6,3030 | 1.800 | 11.528,52 |
| 18/9/2007 | 6,4570 | -0,26% | 6,3720 | 6,4570 | 6,3540 | 4.547 | 29.006,20 |
| 17/9/2007 | 6,4740 | -0,80% | 6,3720 | 6,5090 | 6,3370 | 1.288 | 8.187,30 |
| 14/9/2007 | 6,5260 | 0,00% | 6,4230 | 6,5260 | 6,4230 | 1.201 | 7.713,60 |
| 13/9/2007 | 6,5260 | 0,00% | 6,3720 | 6,5260 | 6,3370 | 1.235 | 7.898,00 |
| 12/9/2007 | 6,5260 | 0,26% | 6,5260 | 6,5260 | 6,3370 | 2.397 | 15.329,56 |
| 11/9/2007 | 6,5090 | -1,81% | 6,4570 | 6,6290 | 6,4230 | 1.600 | 10.340,34 |
| 10/9/2007 | 6,6290 | 1,84% | 6,5090 | 6,6290 | 6,5090 | 18.274 | 120.393,80 |
| 07/9/2007 | 6,5090 | -1,81% | 6,4570 | 6,6120 | 6,4230 | 7.201 | 46.301,00 |
| 06/9/2007 | 6,6290 | 2,11% | 6,4400 | 6,6290 | 6,3890 | 20.022 | 131.205,86 |
| 05/9/2007 | 6,4920 | -1,04% | 6,4060 | 6,5260 | 6,3720 | 9.881 | 63.484,98 |
| 04/9/2007 | 6,5600 | -1,04% | 6,6290 | 6,7150 | 6,3890 | 2.001 | 13.132,50 |
| 03/9/2007 | 6,6290 | -1,03% | 6,6290 | 6,6290 | 6,6290 | 613 | 4.063,80 |
| 31/8/2007 | 6,6980 | 1,04% | 6,6980 | 6,6980 | 6,6980 | 60 | 394,00 |
| 30/8/2007 | 6,6290 | 0,00% | 6,7150 | 6,7840 | 6,5260 | 776 | 5.139,80 |
| 29/8/2007 | 6,6290 | 0,00% | 6,5950 | 6,6290 | 6,5950 | 436 | 2.877,00 |
| 28/8/2007 | 6,6290 | 0,00% | 6,5430 | 6,6290 | 6,5430 | 1.707 | 11.223,00 |
| 27/8/2007 | 6,6290 | -1,28% | 6,7150 | 6,7490 | 6,5260 | 447 | 2.960,08 |
| 24/8/2007 | 6,7150 | 1,30% | 6,4920 | 6,7660 | 6,4570 | 10.831 | 71.162,12 |
| 23/8/2007 | 6,6290 | 0,00% | 6,6290 | 6,6290 | 6,4920 | 988 | 6.476,80 |
| 22/8/2007 | 6,6290 | 2,66% | 6,4570 | 6,6460 | 6,3370 | 4.395 | 28.380,52 |
| 21/8/2007 | 6,4570 | 0,53% | 6,3200 | 6,4740 | 5,9510 | 17.320 | 107.309,60 |
| 20/8/2007 | 6,4230 | -0,79% | 6,3540 | 6,4400 | 6,2340 | 4.519 | 28.541,20 |
| 17/8/2007 | 6,4740 | -0,28% | 6,3720 | 6,4740 | 6,3200 | 412 | 2.656,16 |
| 16/8/2007 | 6,4920 | -0,78% | 6,5090 | 6,5950 | 6,3540 | 4.660 | 30.335,00 |
| 14/8/2007 | 6,5430 | -0,26% | 6,3540 | 6,5430 | 6,3540 | 23 | 151,80 |
| 13/8/2007 | 6,5600 | 1,60% | 6,4570 | 6,6630 | 6,4570 | 482 | 3.150,00 |
| 10/8/2007 | 6,4570 | -1,06% | 6,5780 | 6,5780 | 6,1400 | 5.027 | 31.728,24 |
| 09/8/2007 | 6,5260 | -0,52% | 6,5260 | 6,6120 | 6,3720 | 2.789 | 18.083,72 |
| 08/8/2007 | 6,5600 | -0,27% | 6,4740 | 6,5600 | 6,4230 | 1.141 | 7.392,72 |
| 07/8/2007 | 6,5780 | -0,51% | 6,6290 | 6,6290 | 6,4920 | 482 | 3.147,86 |
| 06/8/2007 | 6,6120 | -0,26% | 6,4740 | 6,6120 | 6,4740 | 213 | 1.388,80 |
| 03/8/2007 | 6,6290 | -0,76% | 6,5090 | 6,6460 | 6,4920 | 3.589 | 23.750,26 |
| 02/8/2007 | 6,6800 | 0,77% | 6,6290 | 6,6800 | 6,5780 | 1.804 | 12.036,34 |
| 01/8/2007 | 6,6290 | -1,28% | 6,5260 | 6,6290 | 6,3890 | 4.978 | 32.427,22 |
| 31/7/2007 | 6,7150 | 1,04% | 6,6120 | 6,7150 | 6,4920 | 2.946 | 19.528,80 |
| 30/7/2007 | 6,6460 | -0,26% | 6,6290 | 6,6630 | 6,4400 | 919 | 6.012,62 |
| 27/7/2007 | 6,6630 | 0,51% | 6,4230 | 6,6630 | 6,4230 | 1.235 | 8.080,22 |
| 26/7/2007 | 6,6290 | -1,03% | 6,5260 | 6,6290 | 6,4400 | 2.612 | 16.979,60 |
| 25/7/2007 | 6,6980 | 2,90% | 6,6980 | 6,6980 | 6,6800 | 903 | 6.021,08 |
| 24/7/2007 | 6,5090 | -5,49% | 6,8700 | 6,8700 | 6,4920 | 5.355 | 35.253,32 |
| 23/7/2007 | 6,8870 | 1,01% | 6,8870 | 6,8870 | 6,8870 | 1.612 | 11.097,00 |
| 20/7/2007 | 6,8180 | -1,49% | 6,6800 | 6,8180 | 6,6120 | 1.421 | 9.519,12 |
| 19/7/2007 | 6,9210 | 4,14% | 6,5430 | 6,9380 | 6,5090 | 4.582 | 30.605,26 |
| 18/7/2007 | 6,6460 | -0,26% | 6,5430 | 6,6630 | 6,4400 | 6.891 | 45.184,82 |
| 17/7/2007 | 6,6630 | -0,52% | 6,5430 | 6,6630 | 6,4570 | 3.466 | 22.735,64 |
| 16/7/2007 | 6,6980 | -2,98% | 6,8700 | 6,8700 | 6,6290 | 2.402 | 15.985,90 |
| 13/7/2007 | 6,9040 | 4,69% | 6,5430 | 6,9380 | 6,4570 | 10.527 | 69.772,30 |
| 12/7/2007 | 6,5950 | 0,79% | 6,5260 | 6,5950 | 6,3890 | 29.008 | 187.994,12 |
| 11/7/2007 | 6,5430 | -1,30% | 6,5600 | 6,6290 | 6,3720 | 9.052 | 58.672,50 |
| 10/7/2007 | 6,6290 | 0,52% | 6,5430 | 6,6630 | 6,5260 | 11.845 | 77.643,64 |
| 09/7/2007 | 6,5950 | -0,77% | 6,6460 | 6,6980 | 6,5260 | 3.739 | 24.632,08 |
| 06/7/2007 | 6,6460 | 0,00% | 6,6630 | 6,6980 | 6,5260 | 11.944 | 79.299,00 |
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.% |
|---|