| 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 |
|---|---|---|---|---|---|---|---|
| 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 | |
| 27/8/2019 | 6,8980 | 3,73% | 6,8980 | 6,8980 | 6,6010 | 205 | 1.407,85 |
| 26/8/2019 | 6,6500 | -4,97% | 6,6500 | 6,8980 | 6,6500 | 151 | 1.009,25 |
| 23/8/2019 | 6,9980 | 0,00% | 6,9980 | 6,9980 | 6,9980 | ,00 | |
| 22/8/2019 | 6,9980 | 2,18% | 6,9980 | 6,9980 | 6,9980 | 25 | 176,25 |
| 21/8/2019 | 6,8490 | 2,99% | 6,7000 | 6,8490 | 6,6010 | 2.686 | 18.277,25 |
| 20/8/2019 | 6,6500 | -3,60% | 6,6500 | 6,7990 | 6,6500 | 816 | 5.427,75 |
| 19/8/2019 | 6,8980 | -5,46% | 6,6500 | 6,8980 | 6,6010 | 3.160 | 20.923,95 |
| 16/8/2019 | 7,2960 | -0,67% | 7,2960 | 7,2960 | 7,2960 | 2 | 14,70 |
| 14/8/2019 | 7,3450 | 1,37% | 7,3450 | 7,3450 | 7,3450 | 31 | 229,40 |
| 13/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 12/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 09/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 08/8/2019 | 7,2460 | -0,69% | 7,2460 | 7,2460 | 7,2460 | 5 | 36,50 |
| 07/8/2019 | 7,2960 | -1,99% | 7,2960 | 7,2960 | 7,2960 | 5 | 36,75 |
| 06/8/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 05/8/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 02/8/2019 | 7,4440 | 7,92% | 7,4440 | 7,4440 | 7,4440 | 8 | 60,00 |
| 01/8/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 31/7/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 30/7/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 29/7/2019 | 6,8980 | -1,43% | 6,8980 | 6,8980 | 6,8980 | 43 | 298,85 |
| 26/7/2019 | 6,9980 | -4,08% | 6,9980 | 6,9980 | 6,9980 | 101 | 705,00 |
| 25/7/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 24/7/2019 | 7,2960 | 0,00% | 7,1470 | 7,2960 | 7,1470 | 645 | 4.638,00 |
| 23/7/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 22/7/2019 | 7,2960 | 0,69% | 7,2460 | 7,2960 | 7,2460 | 1.166 | 8.476,00 |
| 19/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 18/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 17/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 16/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 15/7/2019 | 7,2460 | 0,00% | 6,8980 | 7,2460 | 6,8980 | 1.154 | 8.307,75 |
| 12/7/2019 | 7,2460 | 1,39% | 7,2460 | 7,2460 | 7,2460 | 151 | 1.095,00 |
| 11/7/2019 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 10/7/2019 | 7,1470 | 5,12% | 7,1470 | 7,1470 | 7,1470 | 1.007 | 7.200,00 |
| 09/7/2019 | 6,7990 | -5,52% | 6,8490 | 6,8490 | 6,7990 | 403 | 2.752,50 |
| 08/7/2019 | 7,1960 | 0,00% | 7,1960 | 7,1960 | 7,1960 | 522 | 3.755,50 |
| 05/7/2019 | 7,1960 | 2,11% | 7,1470 | 7,5440 | 7,0470 | 655 | 4.772,50 |
| 04/7/2019 | 7,0470 | 0,00% | 7,0470 | 7,0470 | 7,0470 | ,00 | |
| 03/7/2019 | 7,0470 | 0,00% | 7,0470 | 7,1470 | 7,0470 | 1.562 | 11.015,00 |
| 02/7/2019 | 7,0470 | 4,40% | 6,7000 | 7,0470 | 6,7000 | 1.753 | 12.266,50 |
| 01/7/2019 | 6,7500 | 0,75% | 6,7000 | 6,9480 | 6,7000 | 2.479 | 17.029,95 |
| 28/6/2019 | 6,7000 | 3,06% | 6,5010 | 6,7000 | 6,4520 | 444 | 2.890,05 |
| 27/6/2019 | 6,5010 | -0,76% | 6,7000 | 6,7000 | 6,5010 | 272 | 1.788,65 |
| 26/6/2019 | 6,5510 | -2,95% | 6,5510 | 6,5510 | 6,5510 | 403 | 2.640,00 |
| 25/6/2019 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 24/6/2019 | 6,7500 | 0,75% | 6,5510 | 6,7500 | 6,5510 | 81 | 536,00 |
| 21/6/2019 | 6,7000 | -2,18% | 6,6010 | 6,7000 | 6,5510 | 806 | 5.335,90 |
| 20/6/2019 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 2 | 13,80 |
| 19/6/2019 | 6,8490 | 0,00% | 6,7990 | 6,7990 | 6,7990 | 20 | 137,00 |
| 18/6/2019 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 20 | 138,00 |
| 14/6/2019 | 6,8490 | 0,00% | 6,6500 | 6,8490 | 6,6500 | 302 | 2.030,00 |
| 13/6/2019 | 6,8490 | -1,42% | 6,5510 | 6,8490 | 6,5510 | 1.330 | 8.995,00 |
| 12/6/2019 | 6,9480 | 0,00% | 6,8980 | 6,9480 | 6,8980 | 809 | 5.596,00 |
| 11/6/2019 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 10/6/2019 | 6,9480 | 7,69% | 6,7990 | 7,0470 | 6,7990 | 1.733 | 11.966,15 |
| 07/6/2019 | 6,4520 | -1,51% | 6,5510 | 6,6010 | 6,4520 | 4.287 | 27.955,00 |
| 06/6/2019 | 6,5510 | 1,53% | 6,5010 | 6,5510 | 6,4520 | 2.675 | 17.413,40 |
| 05/6/2019 | 6,4520 | 0,78% | 6,4020 | 6,5510 | 6,4020 | 1.716 | 11.075,50 |
| 04/6/2019 | 6,4020 | -0,77% | 6,4520 | 6,4520 | 6,2530 | 1.350 | 8.677,40 |
| 03/6/2019 | 6,4520 | 1,56% | 6,4520 | 6,4520 | 6,4520 | 238 | 1.534,00 |
| 31/5/2019 | 6,3530 | -1,53% | 6,4020 | 6,4020 | 6,3530 | 207 | 1.317,25 |
| 30/5/2019 | 6,4520 | 1,56% | 6,4520 | 6,4520 | 6,4520 | 1.523 | 9.828,00 |
| 29/5/2019 | 6,3530 | -1,53% | 6,4520 | 6,4520 | 6,3030 | 1.073 | 6.792,50 |
| 28/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | 124 | 799,50 |
| 27/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 24/5/2019 | 6,4520 | 2,36% | 6,2040 | 6,4520 | 6,2040 | 615 | 3.962,50 |
| 23/5/2019 | 6,3030 | 0,00% | 6,3530 | 6,3530 | 6,3530 | 7 | 44,80 |
| 22/5/2019 | 6,3030 | -2,31% | 6,3030 | 6,3030 | 6,3030 | 65 | 412,75 |
| 21/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 20/5/2019 | 6,4520 | -1,51% | 6,4520 | 6,4520 | 6,4520 | 523 | 3.373,50 |
| 17/5/2019 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 16/5/2019 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 15/5/2019 | 6,5510 | 0,00% | 6,4520 | 6,5510 | 6,4520 | 5.390 | 35.074,70 |
| 14/5/2019 | 6,5510 | 1,53% | 6,4520 | 6,5510 | 6,4520 | 1.660 | 10.830,70 |
| 13/5/2019 | 6,4520 | 3,18% | 6,4020 | 6,4520 | 6,4020 | 1.662 | 10.715,80 |
| 10/5/2019 | 6,2530 | -3,81% | 6,4520 | 6,4520 | 6,2530 | 20.052 | 125.788,50 |
| 09/5/2019 | 6,5010 | -0,76% | 6,5010 | 6,5010 | 6,4520 | 1.073 | 6.973,25 |
| 08/5/2019 | 6,5510 | -2,95% | 6,6010 | 6,6010 | 6,5510 | 27.222 | 178.333,00 |
| 07/5/2019 | 6,7500 | 0,00% | 6,8490 | 6,8490 | 6,7500 | 20 | 137,00 |
| 06/5/2019 | 6,7500 | -1,45% | 6,6500 | 6,7500 | 6,4520 | 2.428 | 16.112,75 |
| 03/5/2019 | 6,8490 | -2,13% | 6,6010 | 6,9480 | 6,6010 | 3.817 | 25.715,15 |
| 02/5/2019 | 6,9980 | -2,08% | 7,0470 | 7,0970 | 6,8490 | 1.154 | 8.099,25 |
| 30/4/2019 | 7,1470 | -2,04% | 7,1470 | 7,6430 | 7,0970 | 1.316 | 9.432,00 |
| 25/4/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | 800 | 5.880,00 |
| 24/4/2019 | 7,2960 | -4,54% | 7,1960 | 7,3450 | 7,1960 | 2.659 | 19.476,00 |
| 23/4/2019 | 7,6430 | 0,00% | 7,2460 | 7,2460 | 7,2460 | 1 | 7,00 |
| 18/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | 1 | 7,00 |
| 17/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 16/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 15/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 12/4/2019 | 7,6430 | -4,46% | 7,6430 | 7,6430 | 7,5440 | 1.206 | 9.236,00 |
| 11/4/2019 | 8,0000 | 3,99% | 8,0000 | 8,0000 | 8,0000 | 15.299,00 | |
| 10/4/2019 | 7,6930 | 0,00% | 7,5930 | 7,5930 | 7,5930 | 15 | 114,00 |
| 09/4/2019 | 7,6930 | 0,65% | 7,6430 | 7,6930 | 7,4440 | 1.640 | 12.650,00 |
| 08/4/2019 | 7,6430 | -0,65% | 7,3950 | 7,6430 | 7,3950 | 1.380 | 10.406,00 |
| 05/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 04/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 03/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 02/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 01/4/2019 | 7,6930 | 0,00% | 7,6430 | 7,6430 | 7,6430 | 15 | 115,00 |
| 29/3/2019 | 7,6930 | 1,98% | 7,6930 | 7,6930 | 7,6930 | 30 | 232,00 |
| 28/3/2019 | 7,5440 | -3,18% | 7,8910 | 7,8910 | 7,5440 | 2.280 | 17.548,00 |
| 27/3/2019 | 7,7920 | 1,95% | 7,3950 | 7,8910 | 7,2460 | 1.810 | 13.948,00 |
| 26/3/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 22/3/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 21/3/2019 | 7,6430 | -2,54% | 7,6430 | 7,6430 | 7,5440 | 155 | 1.192,00 |
| 20/3/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 19/3/2019 | 7,8420 | -0,62% | 7,7420 | 7,8420 | 7,7420 | 1.015 | 8.017,00 |
| 18/3/2019 | 7,8910 | 3,24% | 7,8910 | 7,8910 | 7,8910 | 103 | 818,00 |
| 15/3/2019 | 7,6430 | -3,14% | 7,6430 | 7,6430 | 7,6430 | 200 | 1.540,00 |
| 14/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | 1.000 | 7.950,00 |
| 13/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 12/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 08/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 07/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 06/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | 400 | 3.180,00 |
| 05/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 04/3/2019 | 7,8910 | 0,00% | 7,4440 | 7,8910 | 7,4440 | 1.600 | 12.470,00 |
| 01/3/2019 | 7,8910 | 0,62% | 7,5440 | 7,8910 | 7,4940 | 3.500 | 27.245,00 |
| 28/2/2019 | 7,8420 | 0,00% | 7,3950 | 7,8420 | 7,3950 | 2.115 | 16.602,00 |
| 27/2/2019 | 7,8420 | 1,29% | 7,6430 | 7,8420 | 7,6430 | 1.005 | 7.863,00 |
| 26/2/2019 | 7,7420 | 0,00% | 7,3950 | 7,3950 | 7,3950 | 5 | 37,00 |
| 25/2/2019 | 7,7420 | 1,96% | 7,7420 | 7,7420 | 7,7420 | 550 | 4.290,00 |
| 22/2/2019 | 7,5930 | 0,00% | 7,8420 | 7,8420 | 7,5930 | 30 | 232,00 |
| 21/2/2019 | 7,5930 | -3,18% | 7,8420 | 7,8420 | 7,5930 | 1.050 | 8.160,00 |
| 20/2/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 19/2/2019 | 7,8420 | 0,00% | 7,5440 | 7,8420 | 7,5440 | 2.000 | 15.550,00 |
| 18/2/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 15/2/2019 | 7,8420 | 1,29% | 7,4440 | 7,8420 | 7,3450 | 1.864 | 14.300,00 |
| 14/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 13/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 12/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 11/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 08/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 07/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 06/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 05/2/2019 | 7,7420 | 4,00% | 7,7420 | 7,7420 | 7,7420 | 101 | 780,00 |
| 04/2/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 01/2/2019 | 7,4440 | 2,73% | 7,2460 | 7,8910 | 7,2460 | 1.410 | 10.542,25 |
| 31/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | 101 | 730,00 |
| 30/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 29/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 28/1/2019 | 7,2460 | 1,39% | 7,1470 | 7,4440 | 6,8490 | 1.164 | 8.350,75 |
| 25/1/2019 | 7,1470 | 0,70% | 7,1470 | 7,1470 | 7,1470 | 101 | 720,00 |
| 24/1/2019 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | 50 | 357,50 |
| 23/1/2019 | 7,0970 | 2,14% | 7,0970 | 7,0970 | 7,0970 | 504 | 3.575,00 |
| 22/1/2019 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 21/1/2019 | 6,9480 | 4,48% | 6,9980 | 6,9980 | 6,9480 | 907 | 6.320,25 |
| 18/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 17/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 8 | 53,60 |
| 16/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 15/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 14/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 11/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 368 | 2.445,50 |
| 10/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 86 | 569,50 |
| 09/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 08/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 2 | 13,40 |
| 07/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 04/1/2019 | 6,6500 | -6,30% | 7,0970 | 7,0970 | 6,6500 | 17 | 120,65 |
| 03/1/2019 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | ,00 | |
| 02/1/2019 | 7,0970 | 2,14% | 7,0970 | 7,0970 | 7,0970 | 10 | 71,50 |
| 31/12/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 28/12/2018 | 6,9480 | 0,00% | 6,5020 | 6,9480 | 6,5020 | 2.523 | 17.366,00 |
| 27/12/2018 | 6,9480 | 1,45% | 6,7000 | 6,9480 | 6,6500 | 557 | 3.735,00 |
| 21/12/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 20/12/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 93 | 641,00 |
| 19/12/2018 | 6,8490 | -2,13% | 6,8490 | 6,8490 | 6,8490 | 964 | 6.651,00 |
| 18/12/2018 | 6,9980 | 0,00% | 6,9980 | 6,9980 | 6,9980 | ,00 | |
| 17/12/2018 | 6,9980 | -1,39% | 6,8990 | 6,9980 | 6,8990 | 1.000 | 6.951,00 |
| 14/12/2018 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | ,00 | |
| 13/12/2018 | 7,0970 | 0,71% | 7,0970 | 7,0970 | 7,0970 | 124 | 886,00 |
| 12/12/2018 | 7,0470 | 8,38% | 7,0470 | 7,0470 | 7,0470 | 200 | 1.420,00 |
| 11/12/2018 | 6,5020 | -5,74% | 6,2530 | 6,7990 | 6,2530 | 1.000 | 6.574,00 |
| 10/12/2018 | 6,8980 | -0,01% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 07/12/2018 | 6,8990 | 0,00% | 6,8990 | 6,8990 | 6,8990 | 6 | 41,00 |
| 06/12/2018 | 6,8990 | 0,00% | 6,8990 | 7,0470 | 6,8990 | 1.000 | 6.980,00 |
| 05/12/2018 | 6,8990 | 0,00% | 6,8490 | 7,0970 | 6,8490 | 350 | 2.434,00 |
| 04/12/2018 | 6,8990 | 5,31% | 6,8990 | 6,8990 | 6,8990 | 300 | 2.085,00 |
| 03/12/2018 | 6,5510 | -2,95% | 6,4520 | 6,8990 | 6,4520 | 716 | 4.837,00 |
| 30/11/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/11/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 28/11/2018 | 6,7500 | -1,45% | 6,7500 | 6,7500 | 6,7500 | 12 | 81,00 |
| 27/11/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 26/11/2018 | 6,8490 | 6,15% | 6,8490 | 6,8490 | 6,8490 | 11 | 75,00 |
| 23/11/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 22/11/2018 | 6,4520 | -7,14% | 6,3530 | 6,4520 | 6,3530 | 300 | 1.935,00 |
| 21/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 20/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 19/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | 12 | 84,00 |
| 16/11/2018 | 6,9480 | -2,78% | 6,9480 | 6,9480 | 6,9480 | 14 | 98,00 |
| 15/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 14/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 13/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 12/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 09/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 08/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 07/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 06/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 05/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 02/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 01/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 31/10/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 30/10/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 29/10/2018 | 7,1470 | -3,99% | 6,9480 | 7,1470 | 6,9480 | 3.009 | 21.362,00 |
| 26/10/2018 | 7,4440 | 7,14% | 6,6500 | 7,4440 | 6,6500 | 2.005 | 13.437,00 |
| 25/10/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 24/10/2018 | 6,9480 | 3,70% | 6,9480 | 6,9480 | 6,9480 | 1.044 | 7.308,00 |
| 23/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 250 | 1.687,00 |
| 22/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 19/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 18/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 17/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 16/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,8990 | 6,4520 | 15.120 | 102.075,00 |
| 10/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 09/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,8490 | 6,6500 | 3.347 | 22.873,00 |
| 08/10/2018 | 6,7000 | 0,00% | 6,5510 | 6,7500 | 6,5510 | 7.618 | 51.301,00 |
| 05/10/2018 | 6,7000 | -6,25% | 6,7000 | 6,7000 | 6,7000 | 50 | 337,00 |
| 04/10/2018 | 7,1470 | -2,04% | 7,1470 | 7,1470 | 7,1470 | 6 | 43,00 |
| 03/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 02/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 01/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,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 | 9,28 % |
| ΜΙΝ | 0,7100 | -2,74 % | 8.208 | 7,95 % |
| TREK | 2,9185 | 9,92 % | 386.655 | 7,34 % |
| ΙΝΤΕΤ | 1,4100 | -5,05 % | 8.300 | 6,73 % |
| ΠΑΙΡ | 0,8900 | 2,30 % | 3.600 | 6,44 % |
| ΦΡΙΓΟ | 0,4100 | -4,87 % | 250.255 | 6,26 % |
| ΧΑΙΔΕ | 0,7400 | 2,78 % | 756 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,1834 | -3,78 % | 152.902 | 5,67 % |
| ΔΡΟΜΕ | 0,3570 | -3,51 % | 15.482 | 5,41 % |
| ΕΛΤΟΝ | 2,1300 | 3,40 % | 1.609.137 | 5,34 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|