| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 0,7720 | -3,50 % | -0,0280 | 1.675 |
| ΤΖΚΑ | 1,4150 | -3,41 % | -0,0500 | 18.099 |
| ΣΕΝΤΡ | 0,3270 | -3,25 % | -0,0110 | 45.389 |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | -0,0200 | 3.460 |
| ΧΑΙΔΕ | 1,0000 | -2,91 % | -0,0300 | 5 |
| ΝΑΥΠ | 1,1850 | -2,87 % | -0,0350 | 37.054 |
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 2.555.577 |
| ΙΛΥΔΑ | 3,2200 | -2,42 % | -0,0800 | 15.371 |
| ΜΕΝΤΙ | 2,4300 | -2,41 % | -0,0600 | 2.460 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 690.782 |
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 |
|---|---|---|---|---|---|---|---|
| 14/6/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 13/6/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | 505 | 3.333,00 |
| 12/6/2018 | 6,5510 | 0,00% | 6,6010 | 6,6010 | 6,6010 | 5 | 33,00 |
| 11/6/2018 | 6,5510 | -1,49% | 6,4520 | 6,7000 | 6,4520 | 5.560 | 36.846,00 |
| 08/6/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 202 | 1.353,00 |
| 07/6/2018 | 6,6500 | -2,91% | 6,5020 | 6,8490 | 6,5020 | 4.018 | 27.045,00 |
| 06/6/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 05/6/2018 | 6,8490 | 0,00% | 6,6500 | 6,9480 | 6,4520 | 22.345 | 153.796,00 |
| 04/6/2018 | 6,8490 | 2,22% | 6,7000 | 6,8490 | 6,7000 | 1.032 | 7.015,00 |
| 01/6/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 31/5/2018 | 6,7000 | -8,17% | 6,6500 | 7,2460 | 6,6500 | 382 | 2.575,00 |
| 30/5/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | 3.000 | 22.050,00 |
| 29/5/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 25/5/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2460 | 310 | 2.278,00 |
| 24/5/2018 | 7,2960 | 0,00% | 7,3450 | 7,3450 | 7,3450 | 1 | 7,00 |
| 23/5/2018 | 7,2960 | 0,69% | 7,2460 | 7,2960 | 7,2460 | 923 | 6.763,00 |
| 22/5/2018 | 7,2460 | 0,69% | 7,2460 | 7,2460 | 7,1470 | 4.373 | 31.894,00 |
| 21/5/2018 | 7,1960 | 0,00% | 7,1960 | 7,1960 | 7,1960 | ,00 | |
| 18/5/2018 | 7,1960 | 0,00% | 7,1960 | 7,1960 | 7,1960 | 2.000 | 14.500,00 |
| 17/5/2018 | 7,1960 | 0,00% | 7,1960 | 7,1960 | 7,1960 | ,00 | |
| 16/5/2018 | 7,1960 | 9,01% | 7,1960 | 7,1960 | 7,1960 | 30 | 217,00 |
| 15/5/2018 | 6,6010 | 0,00% | 6,6500 | 6,6500 | 6,6010 | 150 | 1.000,00 |
| 14/5/2018 | 6,6010 | 0,00% | 6,6010 | 6,6010 | 6,6010 | ,00 | |
| 11/5/2018 | 6,6010 | 0,76% | 6,5510 | 6,6500 | 6,4520 | 350 | 2.308,00 |
| 10/5/2018 | 6,5510 | -5,04% | 6,5020 | 6,6010 | 6,5020 | 720 | 4.757,00 |
| 09/5/2018 | 6,8990 | -3,47% | 7,2460 | 7,2460 | 6,8990 | 350 | 2.502,00 |
| 08/5/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 07/5/2018 | 7,1470 | 7,47% | 6,4520 | 7,1470 | 6,4520 | 79 | 547,00 |
| 04/5/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 03/5/2018 | 6,6500 | -2,91% | 6,6500 | 6,6500 | 6,6500 | 400 | 2.680,00 |
| 02/5/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 30/4/2018 | 6,8490 | -4,17% | 7,1470 | 7,1470 | 6,8490 | 424 | 2.977,00 |
| 27/4/2018 | 7,1470 | 4,35% | 7,2960 | 7,2960 | 6,7500 | 830 | 5.869,00 |
| 26/4/2018 | 6,8490 | -6,75% | 6,7990 | 7,3450 | 6,7990 | 670 | 4.719,00 |
| 25/4/2018 | 7,3450 | 0,00% | 7,3450 | 7,3450 | 7,3450 | ,00 | |
| 24/4/2018 | 7,3450 | 4,23% | 7,2460 | 7,3450 | 7,2460 | 250 | 1.839,00 |
| 23/4/2018 | 7,0470 | 5,97% | 6,9480 | 7,2460 | 6,8490 | 320 | 2.258,00 |
| 20/4/2018 | 6,6500 | 6,35% | 6,2530 | 6,8490 | 6,2530 | 8.122 | 55.011,00 |
| 19/4/2018 | 6,2530 | -3,83% | 6,5510 | 6,5510 | 6,2530 | 699 | 4.445,00 |
| 18/4/2018 | 6,5020 | -3,67% | 6,1040 | 6,7500 | 6,1040 | 989 | 6.420,00 |
| 17/4/2018 | 6,7500 | 4,62% | 6,7500 | 6,7500 | 6,7500 | 200 | 1.360,00 |
| 16/4/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 13/4/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 12/4/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 11/4/2018 | 6,4520 | -5,80% | 6,4520 | 6,4520 | 6,4520 | 50 | 325,00 |
| 10/4/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 20 | 138,00 |
| 05/4/2018 | 6,8490 | 1,47% | 6,8490 | 6,8490 | 6,8490 | 52 | 358,00 |
| 04/4/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 03/4/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 28/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 27/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 26/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 23/3/2018 | 6,7500 | 0,00% | 6,7990 | 6,7990 | 6,7990 | 15 | 102,00 |
| 22/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 21/3/2018 | 6,7500 | 0,00% | 6,7990 | 6,7990 | 6,7990 | 10 | 68,00 |
| 20/3/2018 | 6,7500 | 0,00% | 6,5510 | 6,8490 | 6,5510 | 670 | 4.561,00 |
| 19/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 16/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 15/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 14/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 13/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 12/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 09/3/2018 | 6,7500 | 2,26% | 6,7500 | 6,7500 | 6,7500 | 100 | 680,00 |
| 08/3/2018 | 6,6010 | -0,74% | 6,4520 | 6,7500 | 6,4520 | 100 | 665,00 |
| 07/3/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 06/3/2018 | 6,6500 | -1,48% | 6,6500 | 6,7500 | 6,6500 | 815 | 5.518,00 |
| 05/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 02/3/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 01/3/2018 | 6,7500 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 10 | 69,00 |
| 28/2/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 27/2/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 26/2/2018 | 6,7500 | 0,00% | 6,7500 | 6,8490 | 6,7500 | 401 | 2.726,00 |
| 23/2/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 22/2/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 21/2/2018 | 6,7500 | 9,68% | 6,7500 | 6,7500 | 6,7500 | 100 | 680,00 |
| 20/2/2018 | 6,1540 | 0,00% | 6,1540 | 6,1540 | 6,1540 | ,00 | |
| 16/2/2018 | 6,1540 | 0,00% | 6,1540 | 6,1540 | 6,1540 | ,00 | |
| 15/2/2018 | 6,1540 | 0,00% | 6,1540 | 6,1540 | 6,1540 | ,00 | |
| 14/2/2018 | 6,1540 | 0,00% | 6,1540 | 6,1540 | 6,1540 | ,00 | |
| 13/2/2018 | 6,1540 | 0,00% | 6,1540 | 6,1540 | 6,1540 | ,00 | |
| 12/2/2018 | 6,1540 | 2,48% | 6,6010 | 6,6010 | 6,1040 | 12.786 | 78.691,00 |
| 09/2/2018 | 6,0050 | -6,93% | 6,0050 | 6,0050 | 6,0050 | 235 | 1.421,00 |
| 08/2/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | 4.000 | 26.000,00 |
| 07/2/2018 | 6,4520 | 4,84% | 6,4520 | 6,6500 | 6,4520 | 290 | 1.887,00 |
| 06/2/2018 | 6,1540 | -3,13% | 6,3530 | 6,4520 | 5,9560 | 14.200 | 89.138,00 |
| 05/2/2018 | 6,3530 | 0,00% | 5,9060 | 6,3530 | 5,7570 | 3.512 | 20.908,00 |
| 02/2/2018 | 6,3530 | 0,00% | 6,3530 | 6,5510 | 6,3530 | 20 | 128,00 |
| 01/2/2018 | 6,3530 | 0,00% | 6,3530 | 6,3530 | 6,3530 | ,00 | |
| 31/1/2018 | 6,3530 | 5,80% | 5,9560 | 6,3530 | 5,9560 | 1.810 | 10.927,00 |
| 30/1/2018 | 6,0050 | 0,82% | 5,9560 | 6,0050 | 5,9560 | 300 | 1.805,00 |
| 29/1/2018 | 5,9560 | -2,42% | 6,7000 | 6,7000 | 5,8070 | 3.991 | 23.856,00 |
| 26/1/2018 | 6,1040 | 2,48% | 6,1540 | 6,2040 | 5,9560 | 5.020 | 31.080,00 |
| 25/1/2018 | 5,9560 | 0,00% | 6,0050 | 6,0050 | 6,0050 | 10 | 60,00 |
| 24/1/2018 | 5,9560 | 0,00% | 6,0550 | 6,0550 | 5,9560 | 70 | 423,00 |
| 23/1/2018 | 5,9560 | 0,00% | 5,7570 | 6,0550 | 5,6580 | 5.570 | 32.497,00 |
| 22/1/2018 | 5,9560 | 4,36% | 5,7570 | 5,9560 | 5,7570 | 522 | 3.064,00 |
| 19/1/2018 | 5,7070 | 1,77% | 5,7070 | 5,7070 | 5,7070 | 200 | 1.150,00 |
| 18/1/2018 | 5,6080 | -0,88% | 5,7570 | 5,7570 | 5,6080 | 66 | 375,00 |
| 17/1/2018 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 16/1/2018 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 15/1/2018 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 12/1/2018 | 5,6580 | 0,00% | 5,7070 | 5,7070 | 5,7070 | 30 | 172,00 |
| 11/1/2018 | 5,6580 | 0,00% | 5,4100 | 5,6580 | 5,4100 | 5.248 | 28.828,00 |
| 10/1/2018 | 5,6580 | 0,00% | 5,6580 | 5,6580 | 5,6580 | ,00 | |
| 09/1/2018 | 5,6580 | 1,78% | 5,6580 | 5,6580 | 5,6580 | 100 | 570,00 |
| 08/1/2018 | 5,5590 | 0,00% | 5,5590 | 5,5590 | 5,5590 | ,00 | |
| 05/1/2018 | 5,5590 | 0,00% | 5,5590 | 5,5590 | 5,5590 | ,00 | |
| 04/1/2018 | 5,5590 | 3,71% | 5,4590 | 5,5590 | 5,4590 | 340 | 1.889,00 |
| 03/1/2018 | 5,3600 | 0,94% | 5,6080 | 5,6080 | 5,3600 | 110 | 596,00 |
| 02/1/2018 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 29/12/2017 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | 1 | 5,00 |
| 28/12/2017 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 27/12/2017 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 22/12/2017 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 21/12/2017 | 5,3100 | -6,96% | 5,3600 | 5,5590 | 5,3100 | 586 | 3.145,00 |
| 20/12/2017 | 5,7070 | -1,72% | 5,3100 | 5,7070 | 5,3100 | 490 | 2.644,00 |
| 19/12/2017 | 5,8070 | 0,00% | 5,8070 | 5,8070 | 5,8070 | ,00 | |
| 18/12/2017 | 5,8070 | 8,34% | 5,8070 | 5,8070 | 5,8070 | 100 | 585,00 |
| 15/12/2017 | 5,3600 | 0,94% | 5,3600 | 5,3600 | 5,3600 | 85 | 459,00 |
| 14/12/2017 | 5,3100 | -0,93% | 5,3600 | 5,3600 | 5,3100 | 570 | 3.063,00 |
| 13/12/2017 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 368 | 1.987,00 |
| 12/12/2017 | 5,3600 | -0,74% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 11/12/2017 | 5,4000 | 0,75% | 5,4000 | 5,4000 | 5,4000 | ,00 | |
| 08/12/2017 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 97 | 523,00 |
| 07/12/2017 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | ,00 | |
| 06/12/2017 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 1.005 | 5.427,00 |
| 05/12/2017 | 5,3600 | 0,00% | 5,7570 | 5,7570 | 5,7570 | 20 | 116,00 |
| 04/12/2017 | 5,3600 | 0,00% | 5,3600 | 5,3600 | 5,3600 | 2.130 | 11.502,00 |
| 01/12/2017 | 5,3600 | 0,00% | 5,4200 | 5,4200 | 5,4200 | 8 | 43,00 |
| 30/11/2017 | 5,3600 | -0,74% | 5,3600 | 5,3600 | 5,3600 | 100 | 540,00 |
| 29/11/2017 | 5,4000 | 0,75% | 5,7570 | 5,8560 | 5,3900 | 460 | 2.560,00 |
| 28/11/2017 | 5,3600 | -8,47% | 5,3600 | 5,3600 | 5,3600 | 100 | 540,00 |
| 27/11/2017 | 5,8560 | 1,72% | 5,8560 | 5,8560 | 5,8560 | 59 | 348,00 |
| 24/11/2017 | 5,7570 | 0,00% | 5,7570 | 5,7570 | 5,7570 | ,00 | |
| 23/11/2017 | 5,7570 | 0,00% | 5,7570 | 5,7570 | 5,7570 | ,00 | |
| 22/11/2017 | 5,7570 | 8,42% | 5,7570 | 5,8070 | 5,7570 | 3.590 | 20.822,00 |
| 21/11/2017 | 5,3100 | 0,00% | 5,3100 | 5,3100 | 5,3100 | ,00 | |
| 20/11/2017 | 5,3100 | -5,82% | 5,4100 | 5,4100 | 5,3100 | 42 | 226,00 |
| 17/11/2017 | 5,6380 | -5,34% | 5,4590 | 5,6580 | 5,3600 | 522 | 2.888,00 |
| 16/11/2017 | 5,9560 | 9,10% | 5,4590 | 5,9560 | 5,4590 | 100 | 575,00 |
| 15/11/2017 | 5,4590 | 0,00% | 5,4590 | 5,4590 | 5,4590 | ,00 | |
| 14/11/2017 | 5,4590 | 0,00% | 5,4590 | 5,4590 | 5,4590 | 350 | 1.925,00 |
| 13/11/2017 | 5,4590 | 7,84% | 5,4590 | 5,4590 | 5,4590 | 100 | 550,00 |
| 10/11/2017 | 5,0620 | 4,07% | 5,0620 | 5,0620 | 5,0620 | 200 | 1.020,00 |
| 09/11/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | ,00 | |
| 08/11/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | ,00 | |
| 07/11/2017 | 4,8640 | 6,53% | 4,8640 | 4,8640 | 4,8640 | 570 | 2.793,00 |
| 06/11/2017 | 4,5660 | -6,32% | 4,4070 | 4,6160 | 4,4070 | 400 | 1.813,00 |
| 03/11/2017 | 4,8740 | 0,00% | 4,8740 | 4,8740 | 4,8740 | ,00 | |
| 02/11/2017 | 4,8740 | 0,00% | 4,8740 | 4,8740 | 4,8740 | ,00 | |
| 01/11/2017 | 4,8740 | 3,37% | 4,8640 | 4,9630 | 4,8640 | 110 | 540,00 |
| 31/10/2017 | 4,7150 | 0,00% | 5,0620 | 5,0620 | 5,0620 | 7 | 35,70 |
| 30/10/2017 | 4,7150 | 0,00% | 4,7150 | 4,7150 | 4,7150 | ,00 | |
| 27/10/2017 | 4,7150 | 0,00% | 4,7150 | 4,7150 | 4,7150 | 500 | 2.375,00 |
| 26/10/2017 | 4,7150 | 0,00% | 4,7150 | 4,7150 | 4,7150 | 500 | 2.375,00 |
| 25/10/2017 | 4,7150 | 0,00% | 4,7150 | 4,7150 | 4,7150 | 500 | 2.375,00 |
| 24/10/2017 | 4,7150 | 0,00% | 4,7150 | 4,7150 | 4,7150 | 100 | 475,00 |
| 23/10/2017 | 4,7150 | -3,06% | 4,7150 | 4,7150 | 4,7150 | 220 | 1.045,00 |
| 20/10/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | 150 | 735,00 |
| 19/10/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | ,00 | |
| 18/10/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | ,00 | |
| 17/10/2017 | 4,8640 | 0,00% | 4,8640 | 4,8640 | 4,8640 | ,00 | |
| 16/10/2017 | 4,8640 | 0,00% | 4,6950 | 4,6950 | 4,6950 | 5 | 23,00 |
| 13/10/2017 | 4,8640 | -1,20% | 4,8640 | 4,8640 | 4,8640 | 365 | 1.788,00 |
| 12/10/2017 | 4,9230 | 0,00% | 4,9230 | 4,9230 | 4,9230 | ,00 | |
| 11/10/2017 | 4,9230 | 0,00% | 4,9230 | 4,9230 | 4,9230 | ,00 | |
| 10/10/2017 | 4,9230 | 0,00% | 4,9230 | 4,9230 | 4,9230 | ,00 | |
| 09/10/2017 | 4,9230 | -0,81% | 4,9430 | 4,9930 | 4,9130 | 1.055 | 5.253,00 |
| 06/10/2017 | 4,9630 | 0,00% | 4,9630 | 4,9630 | 4,9630 | ,00 | |
| 05/10/2017 | 4,9630 | 0,00% | 4,9630 | 4,9630 | 4,9630 | ,00 | |
| 04/10/2017 | 4,9630 | 2,88% | 4,9930 | 4,9930 | 4,9630 | 436 | 2.188,00 |
| 03/10/2017 | 4,8240 | 0,00% | 4,8240 | 4,8240 | 4,8240 | ,00 | |
| 02/10/2017 | 4,8240 | 0,00% | 4,8240 | 4,8240 | 4,8240 | ,00 | |
| 29/9/2017 | 4,8240 | 0,00% | 4,8240 | 4,8240 | 4,8240 | ,00 | |
| 28/9/2017 | 4,8240 | -0,62% | 4,7640 | 4,8240 | 4,7640 | 814 | 3.939,00 |
| 27/9/2017 | 4,8540 | 4,72% | 4,6550 | 4,9030 | 4,6550 | 670 | 3.214,00 |
| 26/9/2017 | 4,6350 | 4,46% | 4,6350 | 4,6350 | 4,6350 | 49 | 228,00 |
| 25/9/2017 | 4,4370 | 0,00% | 4,3670 | 4,6160 | 4,3670 | 20 | 90,00 |
| 22/9/2017 | 4,4370 | 0,00% | 4,4370 | 4,4370 | 4,4370 | ,00 | |
| 21/9/2017 | 4,4370 | 0,00% | 4,4370 | 4,4370 | 4,4370 | ,00 | |
| 20/9/2017 | 4,4370 | -0,22% | 4,3670 | 4,8840 | 4,3670 | 79 | 353,00 |
| 19/9/2017 | 4,4470 | 0,00% | 4,4470 | 4,4470 | 4,4470 | ,00 | |
| 18/9/2017 | 4,4470 | 0,00% | 4,4470 | 4,4470 | 4,4470 | ,00 | |
| 15/9/2017 | 4,4470 | 0,00% | 4,4170 | 4,5660 | 4,4170 | 61 | 273,00 |
| 14/9/2017 | 4,4470 | -0,45% | 4,4470 | 4,4470 | 4,4170 | 120 | 537,00 |
| 13/9/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 100 | 450,00 |
| 12/9/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 100 | 450,00 |
| 11/9/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | ,00 | |
| 08/9/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | ,00 | |
| 07/9/2017 | 4,4670 | 0,00% | 4,4470 | 4,4470 | 4,4470 | 24 | 107,00 |
| 06/9/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | ,00 | |
| 05/9/2017 | 4,4670 | -4,24% | 4,4670 | 4,4670 | 4,4670 | 200 | 900,00 |
| 04/9/2017 | 4,6650 | 0,00% | 4,6650 | 4,6650 | 4,6650 | ,00 | |
| 01/9/2017 | 4,6650 | 0,00% | 4,6650 | 4,6650 | 4,6650 | ,00 | |
| 31/8/2017 | 4,6650 | 0,00% | 4,6650 | 4,6650 | 4,6650 | ,00 | |
| 30/8/2017 | 4,6650 | 6,58% | 4,8140 | 4,8140 | 4,3870 | 241 | 1.093,00 |
| 29/8/2017 | 4,3770 | -0,91% | 4,4670 | 4,4670 | 4,3770 | 440 | 1.958,00 |
| 28/8/2017 | 4,4170 | -2,19% | 4,4170 | 4,4170 | 4,4170 | 150 | 667,00 |
| 25/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 24/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 23/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 22/8/2017 | 4,5160 | -2,99% | 4,5160 | 4,5160 | 4,5160 | 300 | 1.365,00 |
| 21/8/2017 | 4,6550 | 0,22% | 4,3280 | 4,7350 | 4,3280 | 720 | 3.332,00 |
| 18/8/2017 | 4,6450 | 0,00% | 4,6450 | 4,6450 | 4,6450 | ,00 | |
| 17/8/2017 | 4,6450 | 2,86% | 4,6350 | 4,6450 | 4,6350 | 390 | 1.822,00 |
| 16/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | 210 | 955,00 |
| 14/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 11/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 10/8/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 09/8/2017 | 4,5160 | -1,10% | 4,4170 | 4,5360 | 4,4170 | 1.300 | 5.821,00 |
| 08/8/2017 | 4,5660 | 2,22% | 4,5660 | 4,5660 | 4,5660 | 70 | 322,00 |
| 07/8/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 4.000 | 18.000,00 |
| 04/8/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 395 | 1.777,00 |
| 03/8/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 350 | 1.575,00 |
| 02/8/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 150 | 675,00 |
| 01/8/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | ,00 | |
| 31/7/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | ,00 | |
| 28/7/2017 | 4,4670 | -1,30% | 4,6650 | 4,6650 | 4,4670 | 980 | 4.429,00 |
| 27/7/2017 | 4,5260 | -8,62% | 4,5260 | 4,6650 | 4,5260 | 1.011 | 4.611,00 |
| 26/7/2017 | 4,9530 | 0,00% | 4,9530 | 4,9530 | 4,9530 | ,00 | |
| 25/7/2017 | 4,9530 | -1,00% | 4,5860 | 4,9830 | 4,5760 | 1.257 | 6.107,00 |
| 24/7/2017 | 5,0030 | 0,00% | 5,0030 | 5,0030 | 5,0030 | ,00 | |
| 21/7/2017 | 5,0030 | 0,00% | 5,0030 | 5,0030 | 5,0030 | ,00 | |
| 20/7/2017 | 5,0030 | 7,25% | 4,8640 | 5,0030 | 4,8640 | 400 | 2.002,00 |
| 19/7/2017 | 4,6650 | 0,00% | 4,6650 | 4,6650 | 4,6650 | ,00 | |
| 18/7/2017 | 4,6650 | 0,00% | 4,6650 | 4,6650 | 4,6650 | ,00 | |
| 17/7/2017 | 4,6650 | 0,00% | 4,9630 | 4,9630 | 4,9630 | 19 | 95,00 |
| 14/7/2017 | 4,6650 | 1,50% | 4,6260 | 4,6650 | 4,6260 | 1.081 | 5.070,00 |
| 13/7/2017 | 4,5960 | 0,00% | 4,5960 | 4,5960 | 4,5960 | ,00 | |
| 12/7/2017 | 4,5960 | 5,00% | 4,3280 | 4,6060 | 4,2980 | 1.270 | 5.552,00 |
| 11/7/2017 | 4,3770 | -2,23% | 4,3770 | 4,3770 | 4,3770 | 670 | 2.954,00 |
| 10/7/2017 | 4,4770 | -0,86% | 4,5160 | 4,5560 | 4,4670 | 2.450 | 11.051,00 |
| 07/7/2017 | 4,5160 | -1,95% | 4,5160 | 4,5760 | 4,5160 | 210 | 956,00 |
| 06/7/2017 | 4,6060 | 4,28% | 4,6060 | 4,6060 | 4,6060 | 100 | 464,00 |
| 05/7/2017 | 4,4170 | -3,26% | 4,5660 | 4,6160 | 4,4170 | 1.270 | 5.721,00 |
| 04/7/2017 | 4,5660 | 2,68% | 4,5660 | 4,5660 | 4,5660 | 130 | 598,00 |
| 03/7/2017 | 4,4470 | -0,89% | 4,4470 | 4,4470 | 4,4470 | 179 | 801,00 |
| 30/6/2017 | 4,4870 | -3,40% | 4,4670 | 4,6160 | 4,3480 | 532 | 2.407,00 |
| 29/6/2017 | 4,6450 | 1,73% | 4,6450 | 4,6450 | 4,6450 | 200 | 936,00 |
| 28/6/2017 | 4,5660 | 0,00% | 4,5660 | 4,5660 | 4,5660 | ,00 | |
| 27/6/2017 | 4,5660 | 0,00% | 4,5660 | 4,5660 | 4,5660 | ,00 | |
| 26/6/2017 | 4,5660 | 0,00% | 4,5660 | 4,5660 | 4,5660 | ,00 | |
| 23/6/2017 | 4,5660 | 0,00% | 4,5660 | 4,5660 | 4,5660 | ,00 | |
| 22/6/2017 | 4,5660 | 2,22% | 4,5660 | 4,5660 | 4,5660 | 1.500 | 6.900,00 |
| 21/6/2017 | 4,4670 | 0,00% | 4,4670 | 4,4670 | 4,4670 | 14 | 63,00 |
| 20/6/2017 | 4,4670 | -4,65% | 4,4670 | 4,4670 | 4,4670 | 220 | 990,00 |
| 19/6/2017 | 4,6850 | 0,00% | 4,6850 | 4,6850 | 4,6850 | ,00 | |
| 16/6/2017 | 4,6850 | 0,00% | 4,6850 | 4,6850 | 4,6850 | ,00 | |
| 15/6/2017 | 4,6850 | 0,00% | 4,6850 | 4,6850 | 4,6850 | ,00 | |
| 14/6/2017 | 4,6850 | 0,00% | 4,6850 | 4,6850 | 4,6850 | ,00 | |
| 13/6/2017 | 4,6850 | 0,00% | 4,6850 | 4,6850 | 4,6850 | ,00 | |
| 12/6/2017 | 4,6850 | 3,74% | 4,6850 | 4,6850 | 4,6850 | 200 | 944,00 |
| 09/6/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 08/6/2017 | 4,5160 | 0,00% | 4,5160 | 4,5160 | 4,5160 | ,00 | |
| 07/6/2017 | 4,5160 | -1,31% | 4,5160 | 4,5160 | 4,5160 | 500 | 2.275,00 |
| 06/6/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 02/6/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 01/6/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 31/5/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | 230 | 1.060,00 |
| 30/5/2017 | 4,5760 | 0,00% | 4,5060 | 4,6850 | 4,5060 | 250 | 1.152,00 |
| 29/5/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | 389 | 1.793,00 |
| 26/5/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 25/5/2017 | 4,5760 | 0,00% | 4,5760 | 4,5760 | 4,5760 | ,00 | |
| 24/5/2017 | 4,5760 | -1,70% | 4,4960 | 4,5760 | 4,4670 | 1.050 | 4.738,00 |
| 23/5/2017 | 4,6550 | 0,00% | 4,6550 | 4,6550 | 4,6550 | 500 | 2.345,00 |
| 22/5/2017 | 4,6550 | -0,21% | 4,5660 | 4,9230 | 4,5660 | 270 | 1.267,00 |
| 19/5/2017 | 4,6650 | 0,00% | 4,9630 | 4,9630 | 4,6650 | 1.119 | 5.295,00 |
| 18/5/2017 | 4,6650 | 3,97% | 4,6650 | 4,6650 | 4,6650 | 202 | 949,00 |
| 17/5/2017 | 4,4870 | -3,00% | 4,2680 | 4,5260 | 4,2090 | 1.450 | 6.347,00 |
| 16/5/2017 | 4,6260 | -2,30% | 4,5660 | 4,6260 | 4,5660 | 550 | 2.548,00 |
| 15/5/2017 | 4,7350 | 0,00% | 4,7350 | 4,7350 | 4,7350 | ,00 | |
| 12/5/2017 | 4,7350 | 0,00% | 4,7350 | 4,7350 | 4,7350 | ,00 | |
| 11/5/2017 | 4,7350 | 0,00% | 4,7350 | 4,7350 | 4,7350 | ,00 | |
| 10/5/2017 | 4,7350 | 3,70% | 4,5560 | 4,9130 | 4,5560 | 1.100 | 5.072,00 |
| 09/5/2017 | 4,5660 | 2,22% | 4,4670 | 4,5660 | 4,4670 | 400 | 1.805,00 |
| 08/5/2017 | 4,4670 | 0,00% | 4,4570 | 4,4670 | 4,4570 | 140 | 629,00 |
| 05/5/2017 | 4,4670 | 0,68% | 4,1690 | 4,4670 | 4,1690 | 110 | 492,00 |
| 04/5/2017 | 4,4370 | 6,43% | 4,3670 | 4,4370 | 4,3670 | 930 | 4.130,00 |
| 03/5/2017 | 4,1690 | 0,00% | 4,1690 | 4,1690 | 4,1690 | ,00 | |
| 02/5/2017 | 4,1690 | 0,00% | 4,1690 | 4,1690 | 4,1690 | ,00 | |
| 28/4/2017 | 4,1690 | 2,18% | 4,1690 | 4,1690 | 4,1690 | 350 | 1.470,00 |
| 27/4/2017 | 4,0800 | -6,57% | 4,0800 | 4,0800 | 4,0800 | 200 | 822,00 |
| 26/4/2017 | 4,3670 | 10,00% | 4,2580 | 4,3670 | 4,2580 | 736 | 3.184,00 |
| 25/4/2017 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 24/4/2017 | 3,9700 | -2,46% | 4,0700 | 4,0700 | 3,9700 | 400 | 1.601,00 |
| 21/4/2017 | 4,0700 | 0,00% | 4,0700 | 4,0700 | 4,0700 | ,00 | |
| 20/4/2017 | 4,0700 | 2,52% | 4,0700 | 4,0700 | 4,0700 | 180 | 738,00 |
| 19/4/2017 | 3,9700 | 0,00% | 3,9700 | 3,9700 | 3,9700 | ,00 | |
| 18/4/2017 | 3,9700 | -0,50% | 3,9700 | 3,9700 | 3,9700 | 1.000 | 4.000,00 |
| 13/4/2017 | 3,9900 | -0,25% | 4,0700 | 4,0700 | 3,9900 | 900 | 3.662,00 |
| 12/4/2017 | 4,0000 | -2,89% | 4,0200 | 4,0200 | 4,0000 | 200 | 808,00 |
| 11/4/2017 | 4,1190 | 0,00% | 4,1190 | 4,1190 | 4,1190 | 20 | 83,00 |
| 10/4/2017 | 4,1190 | 0,00% | 4,2680 | 4,2680 | 4,1190 | 305 | 1.266,00 |
| 07/4/2017 | 4,1190 | 7,52% | 3,9700 | 4,1190 | 3,9700 | 1.670 | 6.796,00 |
| 06/4/2017 | 3,8310 | 0,00% | 3,8310 | 3,8310 | 3,8310 | 200 | 772,00 |
| 05/4/2017 | 3,8310 | 1,03% | 3,8510 | 3,8710 | 3,7920 | 170 | 657,00 |
| 04/4/2017 | 3,7920 | 0,00% | 3,7920 | 3,7920 | 3,7920 | 30 | 114,00 |
| 03/4/2017 | 3,7920 | 0,00% | 3,7920 | 3,7920 | 3,7920 | 1.500 | 5.730,00 |
| 31/3/2017 | 3,7920 | 0,00% | 3,7920 | 3,7920 | 3,7920 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4900 | 9,38 % | 0,0420 | 549 |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 0,1600 | 69.954 |
| ΑΤΕΚ | 1,3000 | 5,69 % | 0,0700 | 8.619 |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 0,2600 | 1.734 |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 0,1000 | 5.910 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 145.545 |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 0,0300 | 2.703 |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 0,0065 | 68.202 |
| AEM | 6,1700 | 2,83 % | 0,1700 | 316.959 |
| DIMAND | 9,9800 | 2,46 % | 0,2400 | 24.777 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,8950 | -2,78 % | -0,3400 | 30.590.920 |
| ΠΕΙΡ | 6,8300 | -0,18 % | -0,0120 | 21.096.863 |
| ΑΛΦΑ | 3,5180 | 0,00 % | 0,0000 | 18.138.196 |
| ΕΥΡΩΒ | 3,1420 | -1,32 % | -0,0420 | 16.643.891 |
| MTLN | 52,1500 | -1,88 % | -1,0000 | 9.121.470 |
| BOCHGR | 7,4600 | 1,08 % | 0,0800 | 8.137.314 |
| ΟΠΑΠ | 18,8700 | 0,53 % | 0,1000 | 6.516.265 |
| ΕΛΠΕ | 8,0850 | -2,36 % | -0,1950 | 5.613.655 |
| ΟΤΕ | 16,1800 | -0,68 % | -0,1100 | 4.677.551 |
| ΜΠΕΛΑ | 31,3400 | 3,43 % | 1,0400 | 4.498.567 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1420 | -1,32 % | 5.273.514 | 16,64εκ. |
| ΑΛΦΑ | 3,5180 | 0,00 % | 5.189.293 | 18,14εκ. |
| ΦΒΜΕΖΖ | 0,0629 | -0,16 % | 3.370.910 | 212,2χιλ. |
| ΠΕΙΡ | 6,8300 | -0,18 % | 3.117.860 | 21,10εκ. |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 30,59εκ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 3,09εκ. |
| BOCHGR | 7,4600 | 1,08 % | 1.092.117 | 8,14εκ. |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 2,64εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4225 | 1,08 % | 725.350 | 311,8χιλ. |
| ΕΛΠΕ | 8,0850 | -2,36 % | 690.782 | 5,61εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΑΤΡΑΣΤ | 8,8400 | 0,45 % | 30.963 | 0,99 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 0,92 % |
| ΤΖΚΑ | 1,4150 | -3,41 % | 18.099 | 0,59 % |
| EIS | 1,2700 | -1,55 % | 91.030 | 0,59 % |
| AEM | 6,1700 | 2,83 % | 316.959 | 0,55 % |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 2.542.229 | 0,42 % |
| ΑΔΜΗΕ | 3,1800 | -1,40 % | 837.479 | 0,36 % |
| ΝΑΥΠ | 1,1850 | -2,87 % | 37.054 | 0,32 % |
| ΕΧΑΕ | 6,9800 | -0,14 % | 180.730 | 0,30 % |
| ΕΤΕ | 11,8950 | -2,78 % | 2.555.577 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΜΙΝ | 0,5500 | -2,14 % | 111 | 15,30 % |
| ΚΥΡΙΟ | 2,2800 | 7,55 % | 69.954 | 12,74 % |
| ΜΑΘΙΟ | 0,9300 | 3,33 % | 2.703 | 11,67 % |
| ΜΟΝΤΑ | 5,0200 | 5,46 % | 1.734 | 10,29 % |
| ΛΑΝΑΚ | 1,4200 | 0,00 % | 1.720 | 9,86 % |
| ΞΥΛΠ | 0,4900 | 9,38 % | 549 | 9,38 % |
| ΠΡΔ | 0,5700 | 0,00 % | 33.749 | 8,77 % |
| ΝΤΟΠΛΕΡ | 0,6300 | -3,08 % | 3.460 | 7,69 % |
| ΣΑΝΜΕΖΖ | 0,2115 | 3,17 % | 68.202 | 7,07 % |
| ΒΟΣΥΣ | 2,4200 | 4,31 % | 5.910 | 6,90 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|