| 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 |
|---|---|---|---|---|---|---|---|
| 28/9/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 27/9/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 26/9/2018 | 7,2960 | 5,75% | 7,2960 | 7,2960 | 7,2960 | 20 | 147,00 |
| 25/9/2018 | 6,8990 | -2,10% | 6,8990 | 6,9480 | 6,8990 | 21.000 | 146.000,00 |
| 24/9/2018 | 7,0470 | 2,15% | 7,0470 | 7,0470 | 7,0470 | 50 | 355,00 |
| 21/9/2018 | 6,8990 | -0,71% | 6,8990 | 6,8990 | 6,8990 | 200 | 1.390,00 |
| 20/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 19/9/2018 | 6,9480 | -1,40% | 6,9480 | 6,9480 | 6,9480 | 50 | 350,00 |
| 18/9/2018 | 7,0470 | -1,40% | 6,6500 | 7,0470 | 6,6500 | 620 | 4.342,00 |
| 17/9/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 14/9/2018 | 7,1470 | 3,59% | 7,0470 | 7,3450 | 7,0470 | 80 | 576,00 |
| 13/9/2018 | 6,8990 | 5,31% | 6,5510 | 6,8990 | 6,5510 | 112.283 | 780.231,00 |
| 12/9/2018 | 6,5510 | -2,95% | 6,5510 | 6,5510 | 6,5510 | 100 | 660,00 |
| 11/9/2018 | 6,7500 | 4,62% | 6,7500 | 6,7500 | 6,7500 | 10 | 68,00 |
| 10/9/2018 | 6,4520 | -7,14% | 6,4520 | 6,4520 | 6,4520 | 30 | 195,00 |
| 07/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 06/9/2018 | 6,9480 | 0,00% | 6,8990 | 6,9480 | 6,8990 | 700 | 4.885,00 |
| 05/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 04/9/2018 | 6,9480 | 2,19% | 6,8490 | 6,9480 | 6,7990 | 2.000 | 13.812,00 |
| 03/9/2018 | 6,7990 | 0,00% | 6,7990 | 6,7990 | 6,7990 | ,00 | |
| 31/8/2018 | 6,7990 | 0,73% | 6,7500 | 6,7990 | 6,7500 | 3.000 | 20.412,00 |
| 30/8/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/8/2018 | 6,7500 | 1,50% | 6,3530 | 6,7500 | 6,3530 | 7.200 | 48.115,00 |
| 28/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | 335,00 |
| 27/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | 335,00 |
| 24/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 23/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 22/8/2018 | 6,6500 | 2,28% | 6,6500 | 6,6500 | 6,6500 | 100 | 670,00 |
| 21/8/2018 | 6,5020 | 0,00% | 6,5020 | 6,5020 | 6,5020 | 15 | 98,00 |
| 20/8/2018 | 6,5020 | 0,00% | 6,5020 | 6,5020 | 6,5020 | 3 | 19,00 |
| 17/8/2018 | 6,5020 | -2,23% | 6,6500 | 6,6500 | 6,4520 | 426 | 2.794,00 |
| 16/8/2018 | 6,6500 | 1,51% | 6,6500 | 6,6500 | 6,6500 | 15 | 100,00 |
| 14/8/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | 150 | 990,00 |
| 13/8/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | 100 | 660,00 |
| 10/8/2018 | 6,5510 | -3,65% | 6,7500 | 6,7500 | 6,5510 | 120 | 796,00 |
| 09/8/2018 | 6,7990 | 0,00% | 6,7990 | 6,7990 | 6,7990 | ,00 | |
| 08/8/2018 | 6,7990 | 0,00% | 6,7990 | 6,7990 | 6,7990 | ,00 | |
| 07/8/2018 | 6,7990 | 0,00% | 6,5510 | 6,7990 | 6,4520 | 514 | 3.367,00 |
| 06/8/2018 | 6,7990 | 0,73% | 6,7500 | 6,7990 | 6,7500 | 35 | 238,00 |
| 03/8/2018 | 6,7500 | 2,26% | 6,7500 | 6,7500 | 6,7500 | 75 | 510,00 |
| 02/8/2018 | 6,6010 | -1,48% | 6,7000 | 6,7000 | 6,6010 | 50 | 335,00 |
| 01/8/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 31/7/2018 | 6,7000 | 0,75% | 6,7000 | 6,7000 | 6,7000 | 100 | 680,00 |
| 30/7/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 27/7/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 5.400 | 36.180,00 |
| 26/7/2018 | 6,6500 | 1,51% | 6,6500 | 6,6500 | 6,6500 | 500 | 3.350,00 |
| 25/7/2018 | 6,5510 | -1,49% | 6,2040 | 6,6500 | 6,2040 | 1.359 | 8.973,00 |
| 24/7/2018 | 6,6500 | -1,48% | 6,4020 | 6,6500 | 6,4020 | 201 | 1.346,00 |
| 23/7/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 20/7/2018 | 6,7500 | 0,75% | 6,4520 | 6,7500 | 6,4520 | 1.780 | 11.999,00 |
| 19/7/2018 | 6,7000 | 3,05% | 6,7000 | 6,7000 | 6,7000 | 1.210 | 8.167,00 |
| 18/7/2018 | 6,5020 | 0,00% | 6,6500 | 6,6500 | 6,4520 | 674 | 4.410,00 |
| 17/7/2018 | 6,5020 | -1,50% | 6,5020 | 6,5510 | 6,2040 | 1.716 | 11.208,00 |
| 16/7/2018 | 6,6010 | 0,00% | 6,6010 | 6,6010 | 6,6010 | ,00 | |
| 13/7/2018 | 6,6010 | 0,00% | 6,6010 | 6,6010 | 6,6010 | ,00 | |
| 12/7/2018 | 6,6010 | -1,48% | 6,6010 | 6,6010 | 6,6010 | 100 | 665,00 |
| 11/7/2018 | 6,7000 | 7,15% | 6,1540 | 6,7000 | 6,1540 | 25 | 157,00 |
| 10/7/2018 | 6,2530 | 3,27% | 6,0550 | 6,3030 | 6,0550 | 75.711 | 461.857,00 |
| 09/7/2018 | 6,0550 | 0,00% | 6,0550 | 6,0550 | 6,0550 | 50.500 | 308.050,00 |
| 06/7/2018 | 6,0550 | 0,00% | 6,0550 | 6,0550 | 6,0550 | ,00 | |
| 05/7/2018 | 6,0550 | 0,00% | 6,0550 | 6,0550 | 6,0550 | ,00 | |
| 04/7/2018 | 6,0550 | 0,00% | 6,0550 | 6,0550 | 6,0550 | ,00 | |
| 03/7/2018 | 6,0550 | -0,80% | 6,1040 | 6,1540 | 6,0550 | 20.905 | 127.531,00 |
| 02/7/2018 | 6,1040 | 0,00% | 6,1040 | 6,1040 | 6,1040 | ,00 | |
| 29/6/2018 | 6,1040 | 0,00% | 6,1040 | 6,1040 | 6,1040 | ,00 | |
| 28/6/2018 | 6,1040 | 0,00% | 6,1040 | 6,1040 | 6,1040 | ,00 | |
| 27/6/2018 | 6,1040 | -1,61% | 5,9560 | 6,2040 | 5,9560 | 1.560 | 9.435,00 |
| 26/6/2018 | 6,2040 | 1,64% | 6,1040 | 6,2040 | 6,1040 | 2.406 | 14.924,00 |
| 25/6/2018 | 6,1040 | 0,81% | 5,9060 | 6,1040 | 5,9060 | 60 | 366,00 |
| 22/6/2018 | 6,0550 | 0,00% | 5,9560 | 6,0550 | 5,9560 | 1.870 | 11.306,00 |
| 21/6/2018 | 6,0550 | -0,80% | 6,0550 | 6,0550 | 5,9560 | 2.670 | 16.237,00 |
| 20/6/2018 | 6,1040 | 2,48% | 5,8560 | 6,1040 | 5,6580 | 13.418 | 78.481,00 |
| 19/6/2018 | 5,9560 | 2,57% | 5,8070 | 5,9560 | 5,5590 | 5.666 | 33.226,00 |
| 18/6/2018 | 5,8070 | -7,13% | 6,1540 | 6,1540 | 5,8070 | 4.343 | 25.810,00 |
| 15/6/2018 | 6,2530 | -4,55% | 6,4520 | 6,4520 | 6,0550 | 15.976 | 100.672,00 |
| 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 | 0,00% | 4,8640 | 5,0030 | 4,8640 | 400 | 2.002,00 |
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.% |
|---|