| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,1000 €
0,0500 (0,62%)
- Άνοιγμα 8,1000
- Υψηλό 8,1000
- Χαμηλό 8,1000
- Όγκος 2
- Τζίρος 16 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 10/11/2020 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 26 | 208,00 |
| 09/11/2020 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 574 | 4.649,00 |
| 06/11/2020 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 05/11/2020 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 7,6500 | 451 | 3.652,00 |
| 04/11/2020 | 8,0000 | 0,00% | 7,8500 | 8,0000 | 7,6000 | 531 | 4.246,00 |
| 03/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/10/2020 | 8,0000 | 7,38% | 7,2500 | 8,0000 | 7,2500 | 429 | 3.369,00 |
| 29/10/2020 | 7,4500 | -6,88% | 7,8500 | 7,8500 | 7,4500 | 235 | 1.775,00 |
| 27/10/2020 | 8,0000 | 6,67% | 7,5000 | 8,0000 | 7,5000 | 400 | 3.163,00 |
| 26/10/2020 | 7,5000 | 1,35% | 7,3000 | 7,5000 | 7,3000 | 140 | 1.049,00 |
| 23/10/2020 | 7,4000 | -1,33% | 7,3500 | 7,5000 | 7,3500 | 1.861 | 13.776,00 |
| 22/10/2020 | 7,5000 | -1,32% | 7,6000 | 7,6000 | 7,5000 | 224 | 1.690,00 |
| 21/10/2020 | 7,6000 | -1,30% | 7,7000 | 7,7000 | 7,4500 | 438 | 3.351,00 |
| 20/10/2020 | 7,7000 | 0,00% | 7,3000 | 7,7000 | 7,3000 | 1.003 | 7.521,00 |
| 19/10/2020 | 7,7000 | -0,65% | 7,8500 | 8,0000 | 7,6000 | 510 | 4.025,00 |
| 16/10/2020 | 7,7500 | 0,65% | 7,7500 | 7,7500 | 7,5500 | 4.001 | 30.857,00 |
| 15/10/2020 | 7,7000 | -0,65% | 7,7500 | 7,7500 | 7,6000 | 1.309 | 10.138,00 |
| 14/10/2020 | 7,7500 | -3,13% | 8,0000 | 8,0000 | 7,5500 | 1.034 | 8.266,00 |
| 13/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 12/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 5.606 | 44.898,00 |
| 09/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 332 | 2.655,00 |
| 08/10/2020 | 8,0000 | -2,44% | 8,2500 | 8,3000 | 8,0000 | 920 | 7.610,00 |
| 07/10/2020 | 8,2000 | 0,00% | 7,9500 | 8,2000 | 7,9500 | 502 | 4.115,00 |
| 06/10/2020 | 8,2000 | 3,14% | 8,0000 | 8,2000 | 7,8500 | 703 | 5.676,00 |
| 05/10/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/10/2020 | 7,9500 | 0,63% | 8,3000 | 8,3000 | 7,9500 | 318 | 2.536,00 |
| 01/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/9/2020 | 7,9000 | -4,24% | 8,0000 | 8,3000 | 7,8000 | 1.146 | 9.230,00 |
| 29/9/2020 | 8,2500 | 3,13% | 7,9500 | 8,2500 | 7,8000 | 1.015 | 8.358,00 |
| 28/9/2020 | 8,0000 | -0,62% | 8,0000 | 8,2000 | 8,0000 | 894 | 7.255,00 |
| 25/9/2020 | 8,0500 | 2,55% | 8,0000 | 8,1000 | 7,7000 | 1.050 | 8.459,00 |
| 24/9/2020 | 7,8500 | 0,64% | 7,7500 | 7,8500 | 7,2500 | 552 | 4.320,00 |
| 23/9/2020 | 7,8000 | 0,00% | 7,2500 | 7,8500 | 7,2500 | 2.502 | 19.520,00 |
| 22/9/2020 | 7,8000 | 8,33% | 7,5000 | 7,8000 | 7,2000 | 2.060 | 15.942,00 |
| 21/9/2020 | 7,2000 | -5,26% | 7,7000 | 7,7000 | 7,2000 | 1.197 | 8.948,00 |
| 18/9/2020 | 7,6000 | 5,56% | 7,1500 | 7,6000 | 7,1500 | 747 | 5.656,00 |
| 17/9/2020 | 7,2000 | 7,46% | 7,0000 | 7,3500 | 7,0000 | 10.953 | 77.899,00 |
| 16/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 14/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/9/2020 | 6,7000 | 5,51% | 6,6500 | 6,7000 | 6,6500 | 1.000 | 6.695,00 |
| 09/9/2020 | 6,3500 | -3,79% | 6,7000 | 6,7000 | 6,3500 | 370 | 2.460,00 |
| 08/9/2020 | 6,6000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 17 | 113,00 |
| 07/9/2020 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 300 | 1.980,00 |
| 04/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 03/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 01/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 31/8/2020 | 6,7000 | 3,88% | 6,6000 | 6,7000 | 6,6000 | 270 | 1.804,00 |
| 28/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 27/8/2020 | 6,4500 | -5,84% | 6,5000 | 6,5000 | 6,4500 | 293 | 1.900,00 |
| 26/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 25/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 24/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 21/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 20/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 19/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 18/8/2020 | 6,8500 | 0,00% | 7,1000 | 7,1000 | 6,8500 | 270 | 1.874,00 |
| 17/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 14/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 50 | 342,00 |
| 12/8/2020 | 6,8500 | 4,58% | 6,8500 | 6,8500 | 6,8500 | 1.000 | 6.850,00 |
| 11/8/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 50 | 327,00 |
| 10/8/2020 | 6,5500 | 0,00% | 6,1000 | 6,5500 | 6,1000 | 900 | 5.755,00 |
| 07/8/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 06/8/2020 | 6,5500 | 4,80% | 6,5500 | 6,5500 | 6,5500 | 483 | 3.163,00 |
| 05/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 04/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 03/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 31/7/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 30/7/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,1500 | 1.360 | 8.400,00 |
| 29/7/2020 | 6,2500 | -3,85% | 6,4500 | 6,4500 | 6,2500 | 237 | 1.524,00 |
| 28/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 27/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/7/2020 | 6,5000 | 0,00% | 6,3500 | 6,5000 | 6,2500 | 2.000 | 12.795,00 |
| 22/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 21/7/2020 | 6,5000 | -0,76% | 6,3500 | 6,5000 | 6,3500 | 1.100 | 7.135,00 |
| 20/7/2020 | 6,5500 | -0,76% | 6,4000 | 6,5500 | 6,4000 | 1.100 | 7.190,00 |
| 17/7/2020 | 6,6000 | -0,75% | 6,4000 | 6,6000 | 6,4000 | 681 | 4.438,00 |
| 16/7/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 15/7/2020 | 6,6500 | -0,75% | 6,3500 | 6,6500 | 6,3500 | 1.889 | 12.413,00 |
| 14/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 13/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/7/2020 | 6,7000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 5 | 32,00 |
| 09/7/2020 | 6,7000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 5 | 33,00 |
| 08/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 9 | 60,00 |
| 07/7/2020 | 6,7000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 10 | 66,00 |
| 06/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 03/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/7/2020 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 200 | 1.340,00 |
| 01/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 337 | 2.190,00 |
| 30/6/2020 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 29/6/2020 | 6,4000 | -1,54% | 6,4500 | 6,4500 | 6,4000 | 400 | 2.565,00 |
| 26/6/2020 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,4500 | 1.000 | 6.475,00 |
| 25/6/2020 | 6,5500 | -3,68% | 6,5500 | 6,5500 | 6,5500 | 5 | 32,00 |
| 24/6/2020 | 6,8000 | 0,74% | 6,5500 | 6,8000 | 6,5500 | 1.000 | 6.675,00 |
| 23/6/2020 | 6,7500 | -0,74% | 6,4500 | 6,7500 | 6,4500 | 2.500 | 16.725,00 |
| 22/6/2020 | 6,8000 | 4,62% | 6,2500 | 6,8000 | 6,2500 | 513 | 3.483,00 |
| 19/6/2020 | 6,5000 | 1,56% | 6,3500 | 6,5000 | 6,3500 | 1.059 | 6.833,00 |
| 18/6/2020 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 225 | 1.440,00 |
| 17/6/2020 | 6,4500 | -1,53% | 6,4000 | 6,5000 | 6,3500 | 2.540 | 16.288,00 |
| 16/6/2020 | 6,5500 | -1,50% | 6,5000 | 6,6000 | 6,5000 | 800 | 5.255,00 |
| 15/6/2020 | 6,6500 | -3,62% | 6,6000 | 6,7000 | 6,4500 | 2.955 | 19.341,00 |
| 12/6/2020 | 6,9000 | 0,73% | 6,6000 | 6,9000 | 6,6000 | 2.275 | 15.469,00 |
| 11/6/2020 | 6,8500 | 0,00% | 6,6000 | 6,8500 | 6,6000 | 542 | 3.702,00 |
| 10/6/2020 | 6,8500 | -0,72% | 6,5500 | 6,8500 | 6,5500 | 1.250 | 8.492,00 |
| 09/6/2020 | 6,9000 | 0,00% | 6,5500 | 6,9000 | 6,5500 | 1.052 | 7.258,00 |
| 05/6/2020 | 6,9000 | 0,00% | 6,5000 | 6,9000 | 6,5000 | 1.260 | 8.422,00 |
| 04/6/2020 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 10 | 69,00 |
| 03/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 29/5/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/5/2020 | 7,0000 | 4,48% | 6,7000 | 7,0000 | 6,7000 | 1.832 | 12.734,00 |
| 27/5/2020 | 6,7000 | 6,35% | 8,1500 | 8,1500 | 6,2000 | 1.104 | 7.229,00 |
| 26/5/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 300 | 1.890,00 |
| 25/5/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 22/5/2020 | 6,3000 | 4,13% | 6,3000 | 6,3000 | 6,3000 | 90 | 567,00 |
| 21/5/2020 | 6,0500 | -1,63% | 6,2000 | 6,2000 | 6,0500 | 335 | 2.074,00 |
| 20/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 19/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 18/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 15/5/2020 | 6,1500 | -1,60% | 6,1500 | 6,1500 | 6,1500 | 123 | 756,00 |
| 14/5/2020 | 6,2500 | 0,81% | 6,1500 | 6,3500 | 6,1500 | 380 | 2.379,00 |
| 13/5/2020 | 6,2000 | -3,88% | 6,3500 | 6,3500 | 6,1000 | 5.572 | 34.827,00 |
| 12/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 11/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4000 | 101 | 651,00 |
| 08/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 07/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 201 | 1.296,00 |
| 06/5/2020 | 6,4500 | -3,01% | 6,5000 | 6,5000 | 6,4000 | 323 | 2.081,00 |
| 05/5/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 15 | 99,00 |
| 04/5/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 30/4/2020 | 6,6500 | -3,62% | 6,6500 | 6,6500 | 6,6500 | 180 | 1.197,00 |
| 29/4/2020 | 6,9000 | 0,00% | 6,6000 | 6,9000 | 6,6000 | 3.350 | 23.010,00 |
| 28/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 27/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 24/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 23/4/2020 | 6,9000 | 1,47% | 6,9000 | 6,9000 | 6,9000 | 100 | 690,00 |
| 22/4/2020 | 6,8000 | -1,45% | 6,3500 | 7,0000 | 6,3000 | 3.921 | 26.064,50 |
| 21/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 16/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 15/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 14/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 09/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/4/2020 | 6,9000 | 6,15% | 6,8000 | 7,0000 | 6,8000 | 178 | 1.230,40 |
| 07/4/2020 | 6,5000 | -5,80% | 6,6500 | 6,6500 | 6,5000 | 775 | 5.068,15 |
| 06/4/2020 | 6,9000 | -1,43% | 6,9500 | 6,9500 | 6,8000 | 500 | 3.460,00 |
| 03/4/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/4/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/4/2020 | 7,0000 | 9,38% | 6,8000 | 7,0000 | 6,8000 | 110 | 760,00 |
| 31/3/2020 | 6,4000 | -5,88% | 6,1500 | 6,4000 | 6,1500 | 1.050 | 6.470,00 |
| 30/3/2020 | 6,8000 | 4,62% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 27/3/2020 | 6,5000 | 0,78% | 6,3000 | 6,5000 | 6,2000 | 606 | 3.804,60 |
| 26/3/2020 | 6,4500 | 3,20% | 6,4500 | 6,4500 | 6,4500 | 150 | 967,50 |
| 24/3/2020 | 6,2500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 2 | 13,05 |
| 23/3/2020 | 6,2500 | 5,04% | 6,1000 | 6,2500 | 6,1000 | 379 | 2.319,40 |
| 20/3/2020 | 5,9500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 2 | 11,70 |
| 19/3/2020 | 5,9500 | 9,17% | 5,6500 | 5,9500 | 5,4500 | 8.361 | 48.198,90 |
| 18/3/2020 | 5,4500 | -9,92% | 6,0500 | 6,0500 | 5,4500 | 3.262 | 18.236,35 |
| 17/3/2020 | 6,0500 | 10,00% | 6,0500 | 6,0500 | 6,0500 | 86 | 520,30 |
| 16/3/2020 | 5,5000 | -7,56% | 5,4500 | 5,8500 | 5,4000 | 1.575 | 8.622,50 |
| 13/3/2020 | 5,9500 | 1,71% | 5,8500 | 6,0000 | 5,8500 | 2.032 | 11.962,20 |
| 12/3/2020 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 11/3/2020 | 5,8500 | -9,30% | 6,0000 | 6,1000 | 5,8500 | 15.672 | 93.143,95 |
| 10/3/2020 | 6,4500 | 6,61% | 5,9000 | 6,4500 | 5,9000 | 420 | 2.508,75 |
| 09/3/2020 | 6,0500 | -9,02% | 6,4000 | 6,4000 | 6,0000 | 8.385 | 50.787,10 |
| 06/3/2020 | 6,6500 | -5,67% | 6,6500 | 6,6500 | 6,6500 | 2.044,10 | |
| 05/3/2020 | 7,0500 | -0,70% | 6,9500 | 7,0500 | 6,9500 | 2.100 | 14.795,00 |
| 04/3/2020 | 7,1000 | 9,23% | 7,1000 | 7,1000 | 7,1000 | 50 | 355,00 |
| 03/3/2020 | 6,5000 | -2,26% | 6,9000 | 7,3000 | 6,5000 | 1.194 | 8.243,30 |
| 28/2/2020 | 6,6500 | -2,92% | 6,8500 | 6,8500 | 6,4000 | 11.801 | 78.059,25 |
| 27/2/2020 | 6,8500 | -4,86% | 7,0000 | 7,0500 | 6,5000 | 8.874 | 59.431,75 |
| 26/2/2020 | 7,2000 | -3,36% | 6,8500 | 7,3500 | 6,8500 | 1.266 | 8.984,00 |
| 25/2/2020 | 7,4500 | 0,00% | 7,1000 | 7,4500 | 7,0000 | 7.411 | 53.212,80 |
| 24/2/2020 | 7,4500 | -3,25% | 7,1500 | 7,6000 | 7,1500 | 885 | 6.455,75 |
| 21/2/2020 | 7,7000 | 1,32% | 7,2500 | 7,8000 | 7,2500 | 1.189 | 9.012,75 |
| 20/2/2020 | 7,6000 | 2,01% | 7,7500 | 7,8000 | 7,5000 | 1.206 | 9.161,25 |
| 19/2/2020 | 7,4500 | -4,49% | 7,4500 | 7,5500 | 7,3500 | 4.737 | 35.268,65 |
| 18/2/2020 | 7,8000 | -0,64% | 7,8000 | 7,8000 | 7,7000 | 285 | 2.210,10 |
| 17/2/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 14/2/2020 | 7,8500 | -1,88% | 7,9000 | 7,9000 | 7,6000 | 1.020 | 7.845,00 |
| 13/2/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/2/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/2/2020 | 8,0000 | 0,00% | 7,6500 | 8,0000 | 7,6500 | 510 | 4.010,00 |
| 10/2/2020 | 8,0000 | 1,91% | 8,0000 | 8,1000 | 8,0000 | 1.010 | 8.080,80 |
| 07/2/2020 | 7,8500 | 1,95% | 7,8500 | 7,8500 | 7,8500 | 100 | 785,00 |
| 06/2/2020 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,7000 | 45 | 346,50 |
| 05/2/2020 | 7,6000 | -0,65% | 7,6500 | 7,6500 | 7,6000 | 70 | 533,00 |
| 04/2/2020 | 7,6500 | -5,56% | 7,7000 | 7,7000 | 7,6000 | 530 | 4.063,50 |
| 03/2/2020 | 8,1000 | 6,58% | 7,5000 | 8,3000 | 7,5000 | 1.450 | 11.349,50 |
| 31/1/2020 | 7,6000 | -1,30% | 7,4000 | 7,7000 | 7,3000 | 2.760 | 20.932,00 |
| 30/1/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/1/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 28/1/2020 | 7,7000 | 2,67% | 7,6000 | 7,7000 | 7,6000 | 300 | 2.290,00 |
| 27/1/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 250 | 1.875,00 |
| 24/1/2020 | 7,5000 | 4,17% | 7,4500 | 7,5500 | 7,4500 | 1.200 | 8.995,00 |
| 23/1/2020 | 7,2000 | 1,41% | 7,1500 | 7,3500 | 7,1500 | 2.700 | 19.568,90 |
| 22/1/2020 | 7,1000 | -4,05% | 7,7000 | 8,0000 | 7,0500 | 44.434 | 320.473,80 |
| 21/1/2020 | 7,4000 | 2,07% | 7,4500 | 7,4500 | 7,4000 | 1.050 | 7.795,00 |
| 20/1/2020 | 7,2500 | -0,68% | 7,0000 | 7,2500 | 7,0000 | 4.740 | 33.782,50 |
| 17/1/2020 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 16/1/2020 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 15/1/2020 | 7,3000 | 1,39% | 7,2000 | 7,4000 | 7,2000 | 3.262 | 23.741,00 |
| 14/1/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 13/1/2020 | 7,2000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 847 | 6.098,40 |
| 10/1/2020 | 7,1000 | -1,39% | 7,0000 | 7,1000 | 7,0000 | 2.700 | 19.000,00 |
| 09/1/2020 | 7,2000 | 1,41% | 7,0000 | 7,2500 | 7,0000 | 1.500 | 10.706,90 |
| 08/1/2020 | 7,1000 | 0,00% | 6,5500 | 7,1000 | 6,5500 | 1.030 | 7.301,00 |
| 07/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 03/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 02/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/12/2019 | 7,1000 | 1,43% | 6,5500 | 7,1500 | 6,5500 | 167 | 1.186,40 |
| 30/12/2019 | 7,0000 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 3 | 21,45 |
| 27/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/12/2019 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 1 | 7,10 |
| 19/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 75 | 525,00 |
| 17/12/2019 | 7,0000 | 2,19% | 7,0000 | 7,0000 | 7,0000 | 1.743 | 12.201,00 |
| 16/12/2019 | 6,8500 | 0,00% | 7,0000 | 7,1500 | 6,8500 | 1.689 | 11.808,90 |
| 13/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 150 | 1.027,50 |
| 12/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 11/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 10/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 09/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 60 | 411,00 |
| 06/12/2019 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 45 | 308,25 |
| 05/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 04/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 03/12/2019 | 6,9000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 25 | 171,25 |
| 02/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 29/11/2019 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 443 | 3.040,45 |
| 28/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 27/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 26/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 25/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 69,00 |
| 22/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 21/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 138 | 952,20 |
| 20/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 19/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 18/11/2019 | 6,9000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | 70,00 |
| 15/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 163 | 1.124,70 |
| 14/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 146 | 1.007,40 |
| 13/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 12/11/2019 | 6,9000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 11/11/2019 | 6,9000 | 0,73% | 6,9000 | 7,0000 | 6,9000 | 3.200 | 22.140,00 |
| 08/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 20 | 137,00 |
| 07/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 06/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 05/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 04/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 01/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/10/2019 | 6,8500 | 0,74% | 6,8000 | 6,8500 | 6,8000 | 250 | 1.710,00 |
| 30/10/2019 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 60 | 408,00 |
| 29/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 25/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 24/10/2019 | 6,8500 | -3,52% | 6,8500 | 6,8500 | 6,8500 | 85 | 582,25 |
| 23/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/10/2019 | 7,1000 | -1,39% | 6,9500 | 7,1000 | 6,8500 | 3.560 | 24.830,50 |
| 21/10/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 18/10/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/10/2019 | 7,2000 | -2,04% | 7,3000 | 7,4000 | 7,2000 | 5.040 | 36.724,00 |
| 16/10/2019 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/10/2019 | 7,3500 | 8,89% | 7,3500 | 7,4000 | 7,3500 | 53 | 389,70 |
| 14/10/2019 | 6,7500 | -0,74% | 6,8000 | 6,8000 | 6,7500 | 1.000 | 6.792,50 |
| 11/10/2019 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 10/10/2019 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 254 | 1.739,90 |
| 09/10/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 08/10/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 07/10/2019 | 6,9500 | -2,11% | 6,9500 | 6,9500 | 6,9500 | 493 | 3.426,35 |
| 04/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 03/10/2019 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 870 | 6.091,40 |
| 02/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 45 | 315,00 |
| 01/10/2019 | 7,0000 | -5,41% | 6,7500 | 7,1000 | 6,7500 | 5.715 | 39.575,25 |
| 30/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 27/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 26/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 25/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 24/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 23/9/2019 | 7,4000 | 0,00% | 6,7500 | 7,4000 | 6,7500 | 508 | 3.629,20 |
| 20/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 19/9/2019 | 7,4000 | -3,90% | 7,4000 | 7,4000 | 7,4000 | 5 | 37,00 |
| 18/9/2019 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 17/9/2019 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 16/9/2019 | 7,7000 | -1,28% | 7,0000 | 7,7000 | 7,0000 | 1.255 | 9.500,80 |
| 13/9/2019 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 12/9/2019 | 7,8000 | 8,33% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,60 |
| 11/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 09/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 6 | 43,20 |
| 05/9/2019 | 7,2000 | 2,86% | 7,2000 | 7,2000 | 7,2000 | 434 | 3.124,80 |
| 04/9/2019 | 7,0000 | 0,00% | 6,8000 | 7,0000 | 6,8000 | 511 | 3.574,80 |
| 03/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 30/8/2019 | 7,0000 | 4,48% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 29/8/2019 | 6,7000 | -2,87% | 6,7500 | 6,7500 | 6,6500 | 353 | 2.370,00 |
| 28/8/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6180 | 9,96 % | 0,0560 | 10 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 0,1000 | 13.592 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΤΡΕΣΤΑΤΕΣ | 1,8000 | 2,86 % | 0,0500 | 43.081 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8380 | -0,06 % | -0,0040 | 421.282 |
| ΟΠΑΠ | 19,0600 | 1,55 % | 0,2900 | 387.146 |
| ΕΤΕ | 12,2850 | 0,41 % | 0,0500 | 379.725 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 0,0120 | 353.342 |
| ΑΛΦΑ | 3,5360 | 0,51 % | 0,0180 | 301.494 |
| MTLN | 53,0500 | -0,19 % | -0,1000 | 273.302 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 270.079 |
| ΑΔΜΗΕ | 3,2150 | -0,31 % | -0,0100 | 158.143 |
| ΜΟΗ | 24,4200 | 0,49 % | 0,1200 | 138.644 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,1960 | 0,38 % | 110.723 | 353,3χιλ. |
| ΑΛΦΑ | 3,5360 | 0,51 % | 85.428 | 301,5χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 83.529 | 101,3χιλ. |
| ΠΕΙΡ | 6,8380 | -0,06 % | 61.128 | 421,3χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΟΡΙΛΙΝΑ | 0,8200 | -0,97 % | 57.419 | 47.850 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 0,18 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΥΡΙΟ | 2,2200 | 4,72 % | 13.592 | 6,13 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΛΟΥΛΗ | 4,1400 | -1,19 % | 5.500 | 5,07 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|