| 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 |
|---|---|---|---|---|---|---|---|
| 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 | 0,51% | 6,6980 | 6,7490 | 6,6980 | 1.941 | ,00 |
| 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 | 0,00% | 6,6460 | 6,6980 | 6,5430 | 2.964 | 19.558,80 |
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.% |
|---|