| 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 |
|---|---|---|---|---|---|---|---|
| 30/3/2017 | 3,7920 | 1,34% | 3,7920 | 3,7920 | 3,7920 | 647 | 2.471,00 |
| 29/3/2017 | 3,7420 | 1,88% | 3,7420 | 3,7420 | 3,7420 | 100 | 377,00 |
| 28/3/2017 | 3,6730 | 1,38% | 3,6730 | 3,6730 | 3,6730 | 100 | 370,00 |
| 27/3/2017 | 3,6230 | 1,40% | 3,5730 | 3,7020 | 3,5730 | 558 | 2.050,00 |
| 24/3/2017 | 3,5730 | 0,00% | 3,5730 | 3,5730 | 3,5730 | ,00 | |
| 23/3/2017 | 3,5730 | -0,83% | 3,5730 | 3,5730 | 3,5730 | 282 | 1.015,00 |
| 22/3/2017 | 3,6030 | 0,00% | 3,6030 | 3,6030 | 3,6030 | ,00 | |
| 21/3/2017 | 3,6030 | 0,00% | 3,5930 | 3,6030 | 3,5930 | 2.380 | 8.633,00 |
| 20/3/2017 | 3,6030 | 0,00% | 3,6030 | 3,6030 | 3,6030 | ,00 | |
| 17/3/2017 | 3,6030 | 0,00% | 3,5540 | 3,6730 | 3,5340 | 791 | 2.843,00 |
| 16/3/2017 | 3,6030 | 0,00% | 3,7020 | 3,7020 | 3,7020 | 20 | 74,00 |
| 15/3/2017 | 3,6030 | 1,95% | 3,5340 | 3,6230 | 3,5240 | 1.224 | 4.359,00 |
| 14/3/2017 | 3,5340 | 0,57% | 3,5140 | 3,6030 | 3,4150 | 5.992 | 21.276,00 |
| 13/3/2017 | 3,5140 | 0,00% | 3,5140 | 3,5140 | 3,5140 | ,00 | |
| 10/3/2017 | 3,5140 | -0,28% | 3,6430 | 3,6730 | 3,5140 | 382 | 1.362,00 |
| 09/3/2017 | 3,5240 | -4,06% | 3,4540 | 3,6920 | 3,4540 | 321 | 1.138,00 |
| 08/3/2017 | 3,6730 | 0,00% | 3,6730 | 3,6730 | 3,6730 | ,00 | |
| 07/3/2017 | 3,6730 | 0,00% | 3,6730 | 3,6730 | 3,6730 | ,00 | |
| 06/3/2017 | 3,6730 | 0,00% | 3,6730 | 3,6730 | 3,6730 | ,00 | |
| 03/3/2017 | 3,6730 | -1,84% | 3,6730 | 3,6730 | 3,6730 | 171 | 632,00 |
| 02/3/2017 | 3,7420 | 6,49% | 3,5730 | 3,7420 | 3,5730 | 500 | 1.868,00 |
| 01/3/2017 | 3,5140 | 0,00% | 3,5140 | 3,5140 | 3,5140 | ,00 | |
| 28/2/2017 | 3,5140 | 0,00% | 3,7220 | 3,7220 | 3,5140 | 200 | 710,00 |
| 24/2/2017 | 3,5140 | 0,00% | 3,7220 | 3,7220 | 3,5140 | 380 | 1.345,00 |
| 23/2/2017 | 3,5140 | 0,00% | 3,5140 | 3,5140 | 3,5140 | 440 | 1.557,00 |
| 22/2/2017 | 3,5140 | -3,54% | 3,6530 | 3,6530 | 3,4740 | 2.402 | 8.575,00 |
| 21/2/2017 | 3,6430 | 2,79% | 3,6030 | 3,6430 | 3,6030 | 1.700 | 6.215,00 |
| 20/2/2017 | 3,5440 | 0,00% | 3,5440 | 3,5440 | 3,5440 | 13 | 46,00 |
| 17/2/2017 | 3,5440 | 3,50% | 3,4740 | 3,5440 | 3,4740 | 1.590 | 5.645,00 |
| 16/2/2017 | 3,4240 | -3,39% | 3,4240 | 3,4240 | 3,4240 | 760 | 2.622,00 |
| 15/2/2017 | 3,5440 | 0,00% | 3,5440 | 3,5440 | 3,5440 | ,00 | |
| 14/2/2017 | 3,5440 | 3,50% | 3,5340 | 3,5440 | 3,5340 | 150 | 534,00 |
| 13/2/2017 | 3,4240 | 2,36% | 3,4240 | 3,4240 | 3,4240 | 240 | 828,00 |
| 10/2/2017 | 3,3450 | 0,00% | 3,5440 | 3,5440 | 3,5440 | 10 | 35,00 |
| 09/2/2017 | 3,3450 | 0,00% | 3,3450 | 3,3450 | 3,3450 | ,00 | |
| 08/2/2017 | 3,3450 | -0,59% | 3,4440 | 3,4440 | 3,3250 | 1.592 | 5.494,00 |
| 07/2/2017 | 3,3650 | 2,44% | 3,3250 | 3,3850 | 3,3250 | 1.900 | 6.396,00 |
| 06/2/2017 | 3,2850 | -0,03% | 3,2850 | 3,2850 | 3,2850 | ,00 | |
| 03/2/2017 | 3,2860 | 0,00% | 3,3750 | 3,3750 | 3,3750 | 10 | 34,00 |
| 02/2/2017 | 3,2860 | -0,27% | 3,2860 | 3,2950 | 3,2760 | 450 | 1.490,00 |
| 01/2/2017 | 3,2950 | 1,82% | 3,2760 | 3,4240 | 3,2760 | 405 | 1.344,00 |
| 31/1/2017 | 3,2360 | -1,22% | 3,2360 | 3,2360 | 3,2360 | 232 | 749,80 |
| 30/1/2017 | 3,2760 | 0,00% | 3,2760 | 3,4340 | 3,2760 | 1.028 | 3.369,20 |
| 27/1/2017 | 3,2760 | -3,51% | 3,2760 | 3,2760 | 3,2760 | 453 | 1.485,00 |
| 26/1/2017 | 3,3950 | 2,72% | 3,2460 | 3,3950 | 3,2460 | 265 | 869,61 |
| 25/1/2017 | 3,3050 | 0,00% | 3,3050 | 3,3050 | 3,3050 | ,00 | |
| 24/1/2017 | 3,3050 | -1,49% | 3,4340 | 3,4340 | 3,2460 | 385 | 1.257,21 |
| 23/1/2017 | 3,3550 | 0,00% | 3,3550 | 3,3550 | 3,3550 | ,00 | |
| 20/1/2017 | 3,3550 | 4,00% | 3,2660 | 3,3550 | 3,2660 | 1.788 | 5.932,88 |
| 19/1/2017 | 3,2260 | 0,00% | 3,2260 | 3,2260 | 3,2260 | 368 | 1.186,25 |
| 18/1/2017 | 3,2260 | 2,22% | 3,2660 | 3,2660 | 3,1860 | 604 | 1.959,40 |
| 17/1/2017 | 3,1560 | 2,57% | 3,1270 | 3,2260 | 3,1270 | 5.497 | 17.501,72 |
| 16/1/2017 | 3,0770 | 0,00% | 3,0770 | 3,0770 | 3,0770 | ,00 | |
| 13/1/2017 | 3,0770 | 0,00% | 3,0770 | 3,0770 | 3,0770 | 1.374 | 4.259,00 |
| 12/1/2017 | 3,0770 | 2,29% | 2,9780 | 3,0770 | 2,9780 | 850 | 2.581,00 |
| 11/1/2017 | 3,0080 | 0,00% | 2,9980 | 3,0570 | 2,9980 | 597 | 1.830,00 |
| 10/1/2017 | 3,0080 | -1,60% | 2,9380 | 3,0180 | 2,9380 | 2.335 | 7.007,00 |
| 09/1/2017 | 3,0570 | 0,00% | 3,0570 | 3,0570 | 3,0570 | ,00 | |
| 05/1/2017 | 3,0570 | 0,00% | 3,0570 | 3,0570 | 3,0570 | ,00 | |
| 04/1/2017 | 3,0570 | 0,00% | 3,0570 | 3,0570 | 3,0570 | ,00 | |
| 03/1/2017 | 3,0570 | 6,18% | 3,0570 | 3,0570 | 3,0570 | 1 | 3,00 |
| 02/1/2017 | 2,8790 | -1,67% | 3,0570 | 3,0570 | 2,8790 | 61 | 177,00 |
| 30/12/2016 | 2,9280 | -4,22% | 2,7790 | 2,9280 | 2,7790 | 200 | 566,74 |
| 29/12/2016 | 3,0570 | 0,00% | 3,0570 | 3,0570 | 3,0570 | ,00 | |
| 28/12/2016 | 3,0570 | 0,00% | 3,0570 | 3,0570 | 3,0570 | ,00 | |
| 27/12/2016 | 3,0570 | 3,70% | 3,0570 | 3,0570 | 3,0570 | 1 | 3,08 |
| 23/12/2016 | 2,9480 | -0,67% | 2,7990 | 2,9480 | 2,7300 | 4.735 | 13.387,55 |
| 22/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 21/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 20/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 19/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | 401 | 1.190,02 |
| 16/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 15/12/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 14/12/2016 | 2,9680 | 7,19% | 2,7790 | 2,9680 | 2,7790 | 8.664 | 25.503,00 |
| 13/12/2016 | 2,7690 | -5,43% | 2,7790 | 2,9280 | 2,7690 | 5.193 | 14.776,85 |
| 12/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 09/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 08/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 07/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | 201 | 590,00 |
| 06/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 05/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 02/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 01/12/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 30/11/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 29/11/2016 | 2,9280 | 0,00% | 2,9280 | 2,9280 | 2,9280 | ,00 | |
| 28/11/2016 | 2,9280 | 7,25% | 2,9280 | 2,9280 | 2,9280 | 594 | 1.740,50 |
| 25/11/2016 | 2,7300 | 0,37% | 2,7400 | 2,7400 | 2,7300 | 650 | 1.776,59 |
| 24/11/2016 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 23/11/2016 | 2,7200 | 0,00% | 2,7200 | 2,7200 | 2,7200 | ,00 | |
| 22/11/2016 | 2,7200 | 4,98% | 2,7200 | 2,7200 | 2,7200 | 181 | 493,20 |
| 21/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 18/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 17/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 16/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 15/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 14/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 11/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 10/11/2016 | 2,5910 | 0,00% | 2,5910 | 2,5910 | 2,5910 | ,00 | |
| 09/11/2016 | 2,5910 | -0,77% | 2,5910 | 2,5910 | 2,5910 | 104 | 268,83 |
| 08/11/2016 | 2,6110 | 0,00% | 2,6110 | 2,6110 | 2,6110 | ,00 | |
| 07/11/2016 | 2,6110 | 0,00% | 2,6110 | 2,6110 | 2,6110 | ,00 | |
| 04/11/2016 | 2,6110 | 0,00% | 2,6110 | 2,6110 | 2,6110 | ,00 | |
| 03/11/2016 | 2,6110 | -4,36% | 2,6110 | 2,6110 | 2,6110 | 16 | 42,08 |
| 02/11/2016 | 2,7300 | -5,14% | 2,7300 | 2,7300 | 2,7300 | 1 | 2,75 |
| 01/11/2016 | 2,8780 | -5,86% | 3,0370 | 3,0370 | 2,8780 | 620 | 1.859,74 |
| 31/10/2016 | 3,0570 | 3,00% | 2,3130 | 3,0570 | 2,3130 | 1.512 | 4.446,87 |
| 27/10/2016 | 2,9680 | 0,00% | 2,9680 | 2,9680 | 2,9680 | ,00 | |
| 26/10/2016 | 2,9680 | 2,77% | 2,8690 | 2,9680 | 2,8690 | 1.166 | 3.374,07 |
| 25/10/2016 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,4520 | 1.463 | 4.124,02 |
| 24/10/2016 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 21/10/2016 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 20/10/2016 | 2,8880 | 8,57% | 2,8880 | 2,8880 | 2,8880 | 5 | 14,55 |
| 19/10/2016 | 2,6600 | -4,28% | 2,6800 | 2,6800 | 2,6600 | 766 | 2.048,80 |
| 18/10/2016 | 2,7790 | 9,80% | 2,6300 | 2,7790 | 2,4910 | 2.568 | 6.922,50 |
| 17/10/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | ,00 | |
| 14/10/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | ,00 | |
| 13/10/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | ,00 | |
| 12/10/2016 | 2,5310 | -5,56% | 2,5310 | 2,5310 | 2,5310 | 387 | 979,20 |
| 11/10/2016 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 10/10/2016 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 07/10/2016 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | ,00 | |
| 06/10/2016 | 2,6800 | -5,60% | 2,7400 | 2,7400 | 2,6800 | 1.209 | 3.252,00 |
| 05/10/2016 | 2,8390 | 2,90% | 2,7590 | 2,8390 | 2,7590 | 902 | 2.528,10 |
| 04/10/2016 | 2,7590 | 15,83% | 2,7590 | 2,7590 | 2,7590 | 27 | 75,06 |
| 03/10/2016 | 2,3820 | -20,81% | 2,3820 | 2,3820 | 2,3820 | 1 | 2,40 |
| 30/9/2016 | 3,0080 | 9,78% | 2,9280 | 3,0080 | 2,9280 | 50 | 147,82 |
| 29/9/2016 | 2,7400 | 10,00% | 2,3820 | 2,7400 | 2,3820 | 1.563 | 4.279,47 |
| 28/9/2016 | 2,4910 | -9,42% | 2,4910 | 2,4910 | 2,4910 | 1 | 2,51 |
| 27/9/2016 | 2,7500 | 4,96% | 2,7500 | 2,7500 | 2,7500 | 51 | 141,27 |
| 26/9/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 23/9/2016 | 2,6200 | 1,51% | 2,3520 | 2,6200 | 2,3520 | 62 | 160,98 |
| 22/9/2016 | 2,5810 | -1,49% | 2,5810 | 2,5810 | 2,5810 | 123 | 317,20 |
| 21/9/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 20/9/2016 | 2,6200 | -4,03% | 2,5710 | 2,6200 | 2,5710 | 554 | 1.449,50 |
| 19/9/2016 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,7300 | ,00 | |
| 16/9/2016 | 2,7300 | 9,59% | 2,7300 | 2,7300 | 2,7300 | 10 | 27,50 |
| 15/9/2016 | 2,4910 | 0,00% | 2,2530 | 2,4910 | 2,2530 | 626 | 1.558,47 |
| 14/9/2016 | 2,4910 | -9,71% | 2,4910 | 2,4910 | 2,4910 | 5 | 12,55 |
| 13/9/2016 | 2,7590 | 2,95% | 2,6010 | 2,7590 | 2,6010 | 1.511 | 4.154,00 |
| 12/9/2016 | 2,6800 | 5,06% | 2,3230 | 2,6800 | 2,3230 | 7.244 | 19.273,29 |
| 09/9/2016 | 2,5510 | 4,89% | 2,2140 | 2,6600 | 2,2140 | 6.313 | 16.108,15 |
| 08/9/2016 | 2,4320 | 4,69% | 2,1240 | 2,4520 | 2,1240 | 9.121 | 21.976,16 |
| 07/9/2016 | 2,3230 | -10,00% | 2,3330 | 2,3330 | 2,3230 | 304 | 706,69 |
| 06/9/2016 | 2,5810 | 8,35% | 2,5810 | 2,5810 | 2,5810 | 1 | 2,60 |
| 05/9/2016 | 2,3820 | 2,98% | 2,5410 | 2,5410 | 2,3030 | 6.248 | 14.856,96 |
| 02/9/2016 | 2,3130 | 2,21% | 2,1140 | 2,3130 | 2,1140 | 6 | 13,78 |
| 01/9/2016 | 2,2630 | -1,74% | 2,3230 | 2,3230 | 2,2430 | 788 | 1.792,02 |
| 31/8/2016 | 2,3030 | -5,30% | 2,3330 | 2,3330 | 2,1940 | 802 | 1.823,83 |
| 30/8/2016 | 2,4320 | -9,93% | 2,4320 | 2,4320 | 2,4320 | 40 | 98,00 |
| 29/8/2016 | 2,7000 | 9,67% | 2,7000 | 2,7000 | 2,7000 | 1 | 2,72 |
| 26/8/2016 | 2,4620 | 0,00% | 2,4620 | 2,4620 | 2,4620 | ,00 | |
| 25/8/2016 | 2,4620 | 5,53% | 2,4620 | 2,4620 | 2,4620 | 1 | 2,48 |
| 24/8/2016 | 2,3330 | 4,48% | 2,3330 | 2,3330 | 2,3330 | 1 | 2,35 |
| 23/8/2016 | 2,2330 | -7,04% | 2,1840 | 2,4520 | 2,1840 | 556 | 1.242,17 |
| 22/8/2016 | 2,4020 | -9,70% | 2,4810 | 2,4810 | 2,4020 | 1.926 | 4.667,04 |
| 19/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 18/8/2016 | 2,6600 | 0,00% | 2,6600 | 2,6600 | 2,6600 | ,00 | |
| 17/8/2016 | 2,6600 | 6,78% | 2,6600 | 2,6600 | 2,6600 | 1 | 2,68 |
| 16/8/2016 | 2,4910 | -6,00% | 2,3920 | 2,5210 | 2,3920 | 104 | 248,59 |
| 12/8/2016 | 2,6500 | 1,88% | 2,6500 | 2,6500 | 2,6500 | 1 | 2,67 |
| 11/8/2016 | 2,6010 | 8,74% | 2,6110 | 2,6110 | 2,6010 | 13 | 34,07 |
| 10/8/2016 | 2,3920 | -9,74% | 2,3920 | 2,3920 | 2,3920 | 315 | 754,33 |
| 09/8/2016 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 08/8/2016 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 05/8/2016 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 04/8/2016 | 2,6500 | 0,00% | 2,6500 | 2,6500 | 2,6500 | ,00 | |
| 03/8/2016 | 2,6500 | 5,96% | 2,6500 | 2,6500 | 2,6500 | 1 | 2,67 |
| 02/8/2016 | 2,5010 | 0,00% | 2,5010 | 2,5010 | 2,5010 | ,00 | |
| 01/8/2016 | 2,5010 | 0,00% | 2,5010 | 2,5010 | 2,5010 | ,00 | |
| 29/7/2016 | 2,5010 | 0,00% | 2,5010 | 2,5010 | 2,5010 | ,00 | |
| 28/7/2016 | 2,5010 | 8,60% | 2,5010 | 2,5010 | 2,5010 | 1 | 2,52 |
| 27/7/2016 | 2,3030 | -9,72% | 2,6600 | 2,6600 | 2,3030 | 82 | 189,72 |
| 26/7/2016 | 2,5510 | 0,00% | 2,5510 | 2,5510 | 2,5510 | ,00 | |
| 25/7/2016 | 2,5510 | 8,46% | 2,5510 | 2,5510 | 2,5510 | 1 | 2,57 |
| 22/7/2016 | 2,3520 | 7,69% | 2,3520 | 2,3520 | 2,3520 | 1 | 2,37 |
| 21/7/2016 | 2,1840 | -6,79% | 2,3920 | 2,3920 | 2,1840 | 527 | 1.154,91 |
| 20/7/2016 | 2,3430 | 6,31% | 2,2830 | 2,3620 | 2,1840 | 4.722 | 10.578,47 |
| 19/7/2016 | 2,2040 | -5,12% | 2,5410 | 2,5410 | 2,0940 | 2.953 | 6.236,38 |
| 18/7/2016 | 2,3230 | -10,00% | 2,3230 | 2,3230 | 2,3230 | 30 | 70,20 |
| 15/7/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 14/7/2016 | 2,5810 | -9,72% | 2,5810 | 2,5810 | 2,5810 | 5 | 13,00 |
| 13/7/2016 | 2,8590 | 0,00% | 2,8590 | 2,8590 | 2,8590 | ,00 | |
| 12/7/2016 | 2,8590 | 0,00% | 2,8590 | 2,8590 | 2,8590 | ,00 | |
| 11/7/2016 | 2,8590 | 7,89% | 2,8590 | 2,8590 | 2,8590 | 1 | 2,88 |
| 08/7/2016 | 2,6500 | 8,96% | 2,6500 | 2,6500 | 2,6500 | 1 | 2,67 |
| 07/7/2016 | 2,4320 | 9,40% | 2,4320 | 2,4320 | 2,4320 | 1 | 2,45 |
| 06/7/2016 | 2,2230 | -7,45% | 2,6300 | 2,6300 | 2,1640 | 601 | 1.303,25 |
| 05/7/2016 | 2,4020 | 9,48% | 2,4020 | 2,4020 | 2,4020 | 1 | 2,42 |
| 04/7/2016 | 2,1940 | 0,46% | 2,1240 | 2,1940 | 2,1240 | 1.633 | 3.479,15 |
| 01/7/2016 | 2,1840 | 0,00% | 2,4020 | 2,4020 | 2,1340 | 106 | 226,22 |
| 30/6/2016 | 2,1840 | -4,34% | 2,0840 | 2,1840 | 2,0840 | 3.527 | 7.457,22 |
| 29/6/2016 | 2,2830 | 0,00% | 2,2830 | 2,2830 | 2,2830 | 404 | 922,30 |
| 28/6/2016 | 2,2830 | 0,00% | 2,3820 | 2,3820 | 2,2830 | 1.008 | 2.302,40 |
| 27/6/2016 | 2,2830 | -1,30% | 2,3130 | 2,3130 | 2,2830 | 2.831 | 6.523,30 |
| 24/6/2016 | 2,3130 | -5,28% | 2,3330 | 2,3330 | 2,3130 | 4.030 | 9.360,00 |
| 23/6/2016 | 2,4420 | -1,57% | 2,5810 | 2,5810 | 2,4420 | 168 | 411,52 |
| 22/6/2016 | 2,4810 | 2,01% | 2,4810 | 2,4810 | 2,4810 | 1 | 2,50 |
| 21/6/2016 | 2,4320 | -1,22% | 2,2930 | 2,4320 | 2,2930 | 1.448 | 3.410,01 |
| 17/6/2016 | 2,4620 | -0,77% | 2,4520 | 2,4620 | 2,4520 | 1.007 | 2.478,40 |
| 16/6/2016 | 2,4810 | 5,04% | 2,4810 | 2,4810 | 2,4810 | 1 | 2,50 |
| 15/6/2016 | 2,3620 | -0,84% | 2,3330 | 2,3620 | 2,3330 | 1.259 | 2.943,00 |
| 14/6/2016 | 2,3820 | 0,00% | 2,3820 | 2,3820 | 2,3820 | ,00 | |
| 13/6/2016 | 2,3820 | -5,89% | 2,3230 | 2,3820 | 2,3230 | 2.462 | 5.786,60 |
| 10/6/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | ,00 | |
| 09/6/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | ,00 | |
| 08/6/2016 | 2,5310 | 0,00% | 2,5310 | 2,5310 | 2,5310 | 40 | 102,00 |
| 07/6/2016 | 2,5310 | -1,94% | 2,5810 | 2,5810 | 2,5310 | 6.491 | 16.436,80 |
| 06/6/2016 | 2,5810 | 4,03% | 2,5810 | 2,5810 | 2,5810 | 1 | 2,60 |
| 03/6/2016 | 2,4810 | 0,00% | 2,5810 | 2,5810 | 2,4810 | 807 | 2.002,60 |
| 02/6/2016 | 2,4810 | -1,98% | 2,4810 | 2,4810 | 2,4810 | 1.021 | 2.532,50 |
| 01/6/2016 | 2,5310 | -1,17% | 2,5310 | 2,5310 | 2,5310 | 484 | 1.224,00 |
| 31/5/2016 | 2,5610 | 4,02% | 2,5610 | 2,5610 | 2,5610 | 1 | 2,58 |
| 30/5/2016 | 2,4620 | 1,65% | 2,4220 | 2,4620 | 2,4220 | 1.210 | 2.930,48 |
| 27/5/2016 | 2,4220 | 0,00% | 2,5710 | 2,5710 | 2,3820 | 3.561 | 8.605,19 |
| 26/5/2016 | 2,4220 | -5,43% | 2,3920 | 2,4320 | 2,3920 | 1.008 | 2.434,41 |
| 25/5/2016 | 2,5610 | -0,77% | 2,4810 | 2,5610 | 2,4810 | 268 | 665,08 |
| 24/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 23/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 20/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | 50 | 130,00 |
| 19/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 18/5/2016 | 2,5810 | 0,39% | 2,5810 | 2,5810 | 2,5810 | 102 | 262,60 |
| 17/5/2016 | 2,5710 | 0,00% | 2,5710 | 2,5710 | 2,5710 | ,00 | |
| 16/5/2016 | 2,5710 | 0,00% | 2,5710 | 2,5710 | 2,5710 | ,00 | |
| 13/5/2016 | 2,5710 | 0,00% | 2,5510 | 2,5710 | 2,5510 | 181 | 463,70 |
| 12/5/2016 | 2,5710 | 0,00% | 2,5710 | 2,5710 | 2,5710 | ,00 | |
| 11/5/2016 | 2,5710 | 0,00% | 2,5710 | 2,5710 | 2,5710 | ,00 | |
| 10/5/2016 | 2,5710 | -0,39% | 2,5710 | 2,5710 | 2,5710 | 353 | 906,50 |
| 09/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 06/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 05/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 04/5/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 28/4/2016 | 2,5810 | 6,13% | 2,5810 | 2,5810 | 2,5810 | 1 | 2,60 |
| 27/4/2016 | 2,4320 | -5,77% | 2,4320 | 2,4320 | 2,4320 | 352 | 855,05 |
| 26/4/2016 | 2,5810 | 2,79% | 2,5810 | 2,5810 | 2,5810 | 1 | 2,60 |
| 25/4/2016 | 2,5110 | 0,00% | 2,5110 | 2,5110 | 2,5110 | ,00 | |
| 22/4/2016 | 2,5110 | -2,71% | 2,5110 | 2,5110 | 2,5110 | 7 | 17,71 |
| 21/4/2016 | 2,5810 | 4,03% | 2,5810 | 2,5810 | 2,5810 | 1 | 2,60 |
| 20/4/2016 | 2,4810 | 2,86% | 2,4810 | 2,4810 | 2,4810 | 102 | 252,50 |
| 19/4/2016 | 2,4120 | -1,63% | 2,4120 | 2,4120 | 2,4120 | 864 | 2.084,94 |
| 18/4/2016 | 2,4520 | 0,00% | 2,4620 | 2,4620 | 2,4520 | 50 | 123,70 |
| 15/4/2016 | 2,4520 | 2,08% | 2,4220 | 2,4810 | 2,3920 | 3.073 | 7.502,00 |
| 14/4/2016 | 2,4020 | 0,00% | 2,4020 | 2,4020 | 2,4020 | ,00 | |
| 13/4/2016 | 2,4020 | -1,64% | 2,4320 | 2,4420 | 2,3820 | 1.702 | 4.120,65 |
| 12/4/2016 | 2,4420 | 0,00% | 2,4810 | 2,4810 | 2,4420 | 2.217 | 5.414,50 |
| 11/4/2016 | 2,4420 | -7,85% | 2,3920 | 2,4420 | 2,3920 | 586 | 1.418,17 |
| 08/4/2016 | 2,6500 | 3,48% | 2,6500 | 2,6500 | 2,6500 | 1 | 2,67 |
| 07/4/2016 | 2,5610 | 2,81% | 2,5610 | 2,5610 | 2,5610 | 1 | 2,58 |
| 06/4/2016 | 2,4910 | 0,00% | 2,4910 | 2,4910 | 2,4910 | ,00 | |
| 05/4/2016 | 2,4910 | 0,00% | 2,4910 | 2,4910 | 2,4910 | ,00 | |
| 04/4/2016 | 2,4910 | -5,64% | 2,5410 | 2,5410 | 2,4910 | 1.562 | 3.900,50 |
| 01/4/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 31/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 30/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | 51 | 135,66 |
| 29/3/2016 | 2,6400 | 0,00% | 2,6500 | 2,6500 | 2,6400 | 20 | 53,24 |
| 24/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 23/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 22/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 21/3/2016 | 2,6400 | 0,00% | 2,6400 | 2,6400 | 2,6400 | ,00 | |
| 18/3/2016 | 2,6400 | 0,76% | 2,5810 | 2,6400 | 2,5810 | 1.007 | 2.643,30 |
| 17/3/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 16/3/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 15/3/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 11/3/2016 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 10/3/2016 | 2,6200 | 2,70% | 2,5510 | 2,6300 | 2,5510 | 1.520 | 3.933,53 |
| 09/3/2016 | 2,5510 | 0,00% | 2,5410 | 2,5510 | 2,5410 | 504 | 1.282,50 |
| 08/3/2016 | 2,5510 | 0,00% | 2,5510 | 2,5510 | 2,5510 | ,00 | |
| 07/3/2016 | 2,5510 | 0,39% | 2,5510 | 2,5510 | 2,5510 | 1.007 | 2.570,00 |
| 04/3/2016 | 2,5410 | -1,17% | 2,5610 | 2,5610 | 2,3920 | 203 | 486,07 |
| 03/3/2016 | 2,5710 | 7,04% | 2,3720 | 2,5710 | 2,3620 | 1.574 | 3.766,16 |
| 02/3/2016 | 2,4020 | 0,00% | 2,4220 | 2,4220 | 2,4020 | 515 | 1.236,72 |
| 01/3/2016 | 2,4020 | -0,83% | 2,4220 | 2,4320 | 2,2830 | 46 | 109,27 |
| 29/2/2016 | 2,4220 | 2,98% | 2,4220 | 2,4220 | 2,4120 | 1.269 | 3.061,90 |
| 26/2/2016 | 2,3520 | -5,58% | 2,2830 | 2,4020 | 2,2830 | 68.248 | 157.659,70 |
| 25/2/2016 | 2,4910 | -9,71% | 2,4910 | 2,4910 | 2,4910 | 1.662 | 4.141,50 |
| 24/2/2016 | 2,7590 | 9,44% | 2,7590 | 2,7590 | 2,7590 | 6 | 16,68 |
| 23/2/2016 | 2,5210 | -0,40% | 2,2830 | 2,5310 | 2,2830 | 266 | 661,75 |
| 22/2/2016 | 2,5310 | 2,02% | 2,2330 | 2,5310 | 2,2330 | 348 | 805,50 |
| 19/2/2016 | 2,4810 | 0,00% | 2,4810 | 2,4810 | 2,4810 | ,00 | |
| 18/2/2016 | 2,4810 | 0,00% | 2,4810 | 2,4810 | 2,4810 | ,00 | |
| 17/2/2016 | 2,4810 | 0,00% | 2,4810 | 2,4810 | 2,4810 | ,00 | |
| 16/2/2016 | 2,4810 | 0,00% | 2,4810 | 2,4810 | 2,4810 | ,00 | |
| 15/2/2016 | 2,4810 | 2,44% | 2,4810 | 2,4810 | 2,4810 | 3 | 7,50 |
| 12/2/2016 | 2,4220 | 0,00% | 2,4220 | 2,4220 | 2,4220 | ,00 | |
| 11/2/2016 | 2,4220 | -9,63% | 2,4320 | 2,4320 | 2,4120 | 941 | 2.282,82 |
| 10/2/2016 | 2,6800 | -3,91% | 2,7790 | 2,7790 | 2,6800 | 91 | 248,00 |
| 09/2/2016 | 2,7890 | 0,00% | 2,7890 | 2,7890 | 2,7890 | ,00 | |
| 08/2/2016 | 2,7890 | 0,00% | 2,7890 | 2,7890 | 2,7890 | ,00 | |
| 05/2/2016 | 2,7890 | 0,00% | 2,7890 | 2,7890 | 2,7890 | ,00 | |
| 04/2/2016 | 2,7890 | -4,09% | 2,7890 | 2,7990 | 2,7890 | 776 | 2.164,70 |
| 03/2/2016 | 2,9080 | 0,00% | 2,9080 | 2,9080 | 2,9080 | ,00 | |
| 02/2/2016 | 2,9080 | 0,00% | 2,9080 | 2,9080 | 2,9080 | ,00 | |
| 01/2/2016 | 2,9080 | 2,79% | 2,9080 | 2,9080 | 2,9080 | 10 | 29,30 |
| 29/1/2016 | 2,8290 | 9,61% | 2,8290 | 2,8290 | 2,8290 | 10 | 28,50 |
| 28/1/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 27/1/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 26/1/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 25/1/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | ,00 | |
| 22/1/2016 | 2,5810 | 0,00% | 2,5810 | 2,5810 | 2,5810 | 322 | 832,00 |
| 21/1/2016 | 2,5810 | -3,69% | 2,5810 | 2,5810 | 2,5810 | 111 | 286,00 |
| 20/1/2016 | 2,6800 | 0,00% | 2,9480 | 2,9580 | 2,6600 | 888 | 2.419,51 |
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.% |
|---|