| 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 |
|---|---|---|---|---|---|---|---|
| 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 | -9,09% | 2,9480 | 2,9580 | 2,6600 | 888 | 2.419,51 |
| 19/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 18/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 15/1/2016 | 2,9480 | -1,01% | 2,9480 | 2,9480 | 2,9480 | 50 | 148,50 |
| 14/1/2016 | 2,9780 | 0,00% | 2,9780 | 2,9780 | 2,9780 | ,00 | |
| 13/1/2016 | 2,9780 | 0,00% | 2,9780 | 2,9780 | 2,9780 | 3.626 | 10.797,00 |
| 12/1/2016 | 2,9780 | 1,02% | 2,9580 | 2,9780 | 2,8780 | 7.355 | 21.743,80 |
| 11/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 08/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 07/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 05/1/2016 | 2,9480 | 0,00% | 2,9480 | 2,9480 | 2,9480 | ,00 | |
| 04/1/2016 | 2,9480 | 6,85% | 2,6800 | 2,9480 | 2,6800 | 151 | 432,00 |
| 31/12/2015 | 2,7590 | 0,00% | 2,7590 | 2,7590 | 2,7590 | ,00 | |
| 30/12/2015 | 2,7590 | 0,00% | 2,7590 | 2,7590 | 2,7590 | ,00 | |
| 29/12/2015 | 2,7590 | 0,00% | 2,7590 | 2,7590 | 2,7590 | ,00 | |
| 28/12/2015 | 2,7590 | 0,00% | 2,7590 | 2,7590 | 2,7590 | ,00 | |
| 23/12/2015 | 2,7590 | 9,44% | 2,7590 | 2,7590 | 2,7590 | 2 | 5,56 |
| 22/12/2015 | 2,5210 | 0,00% | 2,5210 | 2,5210 | 2,5210 | ,00 | |
| 21/12/2015 | 2,5210 | 0,00% | 2,5210 | 2,5210 | 2,5210 | ,00 | |
| 18/12/2015 | 2,5210 | 0,00% | 2,5210 | 2,5210 | 2,5210 | ,00 | |
| 17/12/2015 | 2,5210 | -9,93% | 2,5210 | 2,5210 | 2,5210 | 50 | 127,00 |
| 16/12/2015 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | ,00 | |
| 15/12/2015 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | ,00 | |
| 14/12/2015 | 2,7990 | 0,00% | 2,7990 | 2,7990 | 2,7990 | ,00 | |
| 11/12/2015 | 2,7990 | 6,43% | 2,4120 | 2,7990 | 2,4120 | 6 | 16,53 |
| 10/12/2015 | 2,6300 | 0,00% | 2,6300 | 2,6300 | 2,6300 | ,00 | |
| 09/12/2015 | 2,6300 | 0,38% | 2,3820 | 2,7890 | 2,3820 | 1.982 | 5.372,26 |
| 08/12/2015 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 07/12/2015 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 04/12/2015 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/12/2015 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 02/12/2015 | 2,6200 | -7,71% | 2,5610 | 2,6200 | 2,5610 | 111 | 287,40 |
| 01/12/2015 | 2,8390 | 0,00% | 2,8390 | 2,8390 | 2,8390 | ,00 | |
| 30/11/2015 | 2,8390 | 0,00% | 2,8390 | 2,8390 | 2,8390 | ,00 | |
| 27/11/2015 | 2,8390 | 10,00% | 2,8390 | 2,8390 | 2,8390 | 10 | 28,60 |
| 26/11/2015 | 2,5810 | -2,23% | 2,6800 | 2,6800 | 2,4220 | 25 | 63,25 |
| 25/11/2015 | 2,6400 | -0,38% | 2,6110 | 2,6500 | 2,6110 | 676 | 1.771,17 |
| 24/11/2015 | 2,6500 | 0,00% | 2,6110 | 2,6500 | 2,6110 | 856 | 2.251,50 |
| 23/11/2015 | 2,6500 | -4,64% | 2,6300 | 2,6500 | 2,6110 | 2.286 | 6.034,97 |
| 20/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 19/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 18/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 17/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 16/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 13/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 12/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 11/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 10/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 09/11/2015 | 2,7790 | 0,00% | 2,7790 | 2,7790 | 2,7790 | ,00 | |
| 06/11/2015 | 2,7790 | -3,77% | 2,7790 | 2,7790 | 2,7790 | 504 | 1.400,00 |
| 05/11/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 04/11/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 03/11/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 02/11/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 30/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 29/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 27/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 26/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 23/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 22/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 21/10/2015 | 2,8880 | 0,00% | 2,8790 | 2,8880 | 2,8790 | 3.271 | 9.443,35 |
| 20/10/2015 | 2,8880 | 11,08% | 2,8880 | 2,8880 | 2,8880 | 52 | 150,00 |
| 19/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 16/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 15/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 14/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 13/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/10/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 09/10/2015 | 2,6000 | -9,97% | 2,6000 | 2,6000 | 2,6000 | 52 | 135,00 |
| 08/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 07/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 06/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 05/10/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | 3.724 | 10.755,00 |
| 02/10/2015 | 2,8880 | -2,30% | 2,8880 | 2,8880 | 2,8880 | 8.254 | 23.841,00 |
| 01/10/2015 | 2,9560 | 9,24% | 2,9560 | 2,9560 | 2,9560 | 1 | 3,07 |
| 30/9/2015 | 2,7060 | 0,00% | 2,7060 | 2,7060 | 2,7060 | ,00 | |
| 29/9/2015 | 2,7060 | -9,92% | 2,7060 | 2,7060 | 2,7060 | 104 | 281,00 |
| 28/9/2015 | 3,0040 | 0,00% | 3,0040 | 3,0040 | 3,0040 | ,00 | |
| 25/9/2015 | 3,0040 | 0,00% | 3,0040 | 3,0040 | 3,0040 | ,00 | |
| 24/9/2015 | 3,0040 | 2,28% | 3,0040 | 3,0040 | 3,0040 | 984 | 2.957,76 |
| 23/9/2015 | 2,9370 | 0,00% | 2,9370 | 2,9370 | 2,9370 | ,00 | |
| 22/9/2015 | 2,9370 | 1,70% | 2,9750 | 2,9750 | 2,9270 | 1.732 | 5.097,35 |
| 21/9/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | 7.221 | 20.859,00 |
| 18/9/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 17/9/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 16/9/2015 | 2,8880 | 0,00% | 2,8790 | 2,8880 | 2,8790 | 5.193 | 14.997,43 |
| 15/9/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | ,00 | |
| 14/9/2015 | 2,8880 | 0,00% | 2,8880 | 2,8880 | 2,8880 | 364 | 1.050,00 |
| 11/9/2015 | 2,8880 | 4,87% | 2,8880 | 2,8880 | 2,8880 | 1 | 3,00 |
| 10/9/2015 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 09/9/2015 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 08/9/2015 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 07/9/2015 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 04/9/2015 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | 405 | 1.115,40 |
| 03/9/2015 | 2,7540 | -1,36% | 2,7540 | 2,7540 | 2,7540 | 208 | 572,00 |
| 02/9/2015 | 2,7920 | -2,04% | 2,7920 | 2,7920 | 2,7920 | 260 | 725,00 |
| 01/9/2015 | 2,8500 | -2,63% | 2,8880 | 2,8880 | 2,8110 | 12.048 | 34.672,00 |
| 31/8/2015 | 2,9270 | 0,00% | 2,9270 | 2,9270 | 2,9270 | ,00 | |
| 28/8/2015 | 2,9270 | 0,00% | 2,9270 | 2,9270 | 2,9270 | ,00 | |
| 27/8/2015 | 2,9270 | -1,94% | 2,9270 | 2,9270 | 2,9270 | 52 | 152,00 |
| 26/8/2015 | 2,9850 | 0,00% | 2,9850 | 2,9850 | 2,9850 | ,00 | |
| 25/8/2015 | 2,9850 | 0,00% | 2,9850 | 2,9850 | 2,9850 | ,00 | |
| 24/8/2015 | 2,9850 | 0,00% | 2,9850 | 2,9850 | 2,9850 | ,00 | |
| 21/8/2015 | 2,9850 | -3,12% | 2,9850 | 2,9850 | 2,9850 | 26 | 77,50 |
| 20/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 19/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 18/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 17/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 14/8/2015 | 3,0810 | 0,00% | 2,2150 | 3,0810 | 2,2150 | 28 | 63,00 |
| 13/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 12/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 11/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 10/8/2015 | 3,0810 | 4,58% | 3,0810 | 3,0810 | 3,0810 | 4 | 12,80 |
| 07/8/2015 | 2,9460 | 0,00% | 2,9460 | 2,9460 | 2,9460 | ,00 | |
| 06/8/2015 | 2,9460 | 9,27% | 3,5050 | 3,5050 | 2,9460 | 54 | 160,28 |
| 05/8/2015 | 2,6960 | -12,50% | 2,8880 | 2,8880 | 2,6960 | 104 | 290,00 |
| 04/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 03/8/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 26/6/2015 | 3,0810 | 0,00% | 3,0810 | 3,0810 | 3,0810 | ,00 | |
| 25/6/2015 | 3,0810 | 4,23% | 3,0810 | 3,0810 | 3,0810 | 1 | 3,20 |
| 24/6/2015 | 2,9560 | 9,64% | 2,9560 | 2,9560 | 2,9560 | 31 | 92,10 |
| 23/6/2015 | 2,6960 | 8,10% | 2,6960 | 2,6960 | 2,6960 | 9.347 | 25.200,00 |
| 22/6/2015 | 2,4940 | 0,00% | 2,4940 | 2,4940 | 2,4940 | ,00 | |
| 19/6/2015 | 2,4940 | 0,00% | 2,4940 | 2,4940 | 2,4940 | 3 | 7,77 |
| 18/6/2015 | 2,4940 | 0,00% | 2,4940 | 2,4940 | 2,4940 | ,00 | |
| 17/6/2015 | 2,4940 | -9,74% | 2,4940 | 2,4940 | 2,4940 | 42 | 106,19 |
| 16/6/2015 | 2,7630 | -0,68% | 2,7630 | 2,7630 | 2,7630 | 1.039 | 2.870,00 |
| 15/6/2015 | 2,7820 | -0,36% | 2,7250 | 2,7920 | 2,7250 | 3.116 | 8.637,05 |
| 12/6/2015 | 2,7920 | 0,00% | 2,7920 | 2,7920 | 2,7920 | ,00 | |
| 11/6/2015 | 2,7920 | 2,84% | 2,7150 | 2,7920 | 2,7150 | 5.302 | 14.636,50 |
| 10/6/2015 | 2,7150 | 7,61% | 2,7150 | 2,7150 | 2,7150 | 5 | 14,10 |
| 09/6/2015 | 2,5230 | -5,04% | 2,5130 | 2,5230 | 2,5130 | 12 | 31,38 |
| 08/6/2015 | 2,6570 | 0,00% | 2,6570 | 2,6570 | 2,6570 | ,00 | |
| 05/6/2015 | 2,6570 | -2,14% | 2,6770 | 2,6770 | 2,6380 | 12.297 | 32.875,20 |
| 04/6/2015 | 2,7150 | 0,00% | 2,7150 | 2,7150 | 2,7150 | 3.116 | 8.460,00 |
| 03/6/2015 | 2,7150 | 6,43% | 2,6000 | 2,7440 | 2,6000 | 4.674 | 12.613,37 |
| 02/6/2015 | 2,5510 | 0,00% | 2,5900 | 2,6000 | 2,5510 | 1.361 | 3.513,00 |
| 29/5/2015 | 2,5510 | 0,00% | 2,5510 | 2,5510 | 2,5510 | ,00 | |
| 28/5/2015 | 2,5510 | 1,92% | 2,5510 | 2,5510 | 2,5510 | 343 | 874,50 |
| 27/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 26/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | 104 | 260,00 |
| 25/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 22/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 21/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 20/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 19/5/2015 | 2,5030 | 0,00% | 2,5030 | 2,6000 | 2,5030 | 1.942 | ,00 |
| 18/5/2015 | 2,5030 | 3,17% | 2,5030 | 2,5030 | 2,5030 | 10 | ,00 |
| 15/5/2015 | 2,4260 | -10,01% | 2,4260 | 2,4260 | 2,4260 | 104 | ,00 |
| 14/5/2015 | 2,6960 | 4,09% | 2,6960 | 2,6960 | 2,6960 | 9 | ,00 |
| 13/5/2015 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 12/5/2015 | 2,5900 | -0,38% | 2,5900 | 2,5900 | 2,5900 | 71 | ,00 |
| 11/5/2015 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 08/5/2015 | 2,6000 | -3,56% | 2,6000 | 2,6000 | 2,6000 | 52 | ,00 |
| 07/5/2015 | 2,6960 | 0,00% | 2,6960 | 2,6960 | 2,6960 | 104 | ,00 |
| 06/5/2015 | 2,6960 | 0,00% | 2,6960 | 2,6960 | 2,6960 | ,00 | |
| 05/5/2015 | 2,6960 | 3,69% | 2,6960 | 2,6960 | 2,6960 | 10 | ,00 |
| 04/5/2015 | 2,6000 | -1,44% | 2,6000 | 2,6000 | 2,6000 | 15 | ,00 |
| 30/4/2015 | 2,6380 | 3,41% | 2,5510 | 2,6480 | 2,3680 | 141 | ,00 |
| 29/4/2015 | 2,5510 | 5,54% | 2,5510 | 2,5510 | 2,5510 | 9.212 | ,00 |
| 28/4/2015 | 2,4170 | 0,00% | 2,5130 | 2,5510 | 2,4170 | 2.012 | ,00 |
| 27/4/2015 | 2,4170 | -5,25% | 2,4070 | 2,4170 | 2,4070 | 210 | ,00 |
| 24/4/2015 | 2,5510 | 3,49% | 2,5510 | 2,5510 | 2,5510 | 41 | ,00 |
| 23/4/2015 | 2,4650 | 0,00% | 2,4650 | 2,4650 | 2,4650 | ,00 | |
| 22/4/2015 | 2,4650 | 0,00% | 2,4650 | 2,4650 | 2,4650 | ,00 | |
| 21/4/2015 | 2,4650 | 1,19% | 2,4260 | 2,5510 | 2,4070 | 1.554 | ,00 |
| 20/4/2015 | 2,4360 | -5,95% | 2,5510 | 2,5900 | 2,4070 | 1.435 | ,00 |
| 17/4/2015 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 16/4/2015 | 2,5900 | 4,27% | 2,5900 | 2,5900 | 2,5900 | 10 | ,00 |
| 15/4/2015 | 2,4840 | 0,00% | 2,4840 | 2,4840 | 2,4840 | ,00 | |
| 14/4/2015 | 2,4840 | 0,00% | 2,4840 | 2,4840 | 2,4840 | ,00 | |
| 09/4/2015 | 2,4840 | 0,00% | 2,4840 | 2,4840 | 2,4840 | ,00 | |
| 08/4/2015 | 2,4840 | 0,00% | 2,4840 | 2,4840 | 2,4840 | 108 | ,00 |
| 07/4/2015 | 2,4840 | 3,20% | 2,4840 | 2,4840 | 2,4840 | 4.995 | ,00 |
| 02/4/2015 | 2,4070 | 0,00% | 2,4070 | 2,4070 | 2,4070 | ,00 | |
| 01/4/2015 | 2,4070 | 0,00% | 2,4070 | 2,4070 | 2,4070 | ,00 | |
| 31/3/2015 | 2,4070 | 0,42% | 2,4070 | 2,4070 | 2,4070 | 1.859 | ,00 |
| 30/3/2015 | 2,3970 | 0,00% | 2,3970 | 2,3970 | 2,3970 | 5 | ,00 |
| 27/3/2015 | 2,3970 | -7,45% | 2,3970 | 2,3970 | 2,3970 | 4 | ,00 |
| 26/3/2015 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 24/3/2015 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 23/3/2015 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 20/3/2015 | 2,5900 | 1,89% | 2,3880 | 2,6380 | 2,3880 | 12.204 | ,00 |
| 19/3/2015 | 2,5420 | 0,00% | 2,5420 | 2,5420 | 2,5420 | 5 | ,00 |
| 18/3/2015 | 2,5420 | 10,00% | 2,5420 | 2,5420 | 2,5420 | 1 | ,00 |
| 17/3/2015 | 2,3110 | -3,22% | 2,3680 | 2,3680 | 2,2910 | 1.039 | ,00 |
| 16/3/2015 | 2,3880 | 0,00% | 2,3880 | 2,3880 | 2,3880 | ,00 | |
| 13/3/2015 | 2,3880 | 0,84% | 2,1370 | 2,3970 | 2,1370 | 979 | ,00 |
| 12/3/2015 | 2,3680 | 9,33% | 2,1660 | 2,3680 | 2,1660 | 6 | ,00 |
| 11/3/2015 | 2,1660 | -8,18% | 2,1280 | 2,2050 | 2,1280 | 1.065 | ,00 |
| 10/3/2015 | 2,3590 | 1,24% | 2,3780 | 2,3780 | 2,1280 | 1.050 | ,00 |
| 09/3/2015 | 2,3300 | 2,55% | 2,3590 | 2,3590 | 2,1570 | 1.174 | ,00 |
| 06/3/2015 | 2,2720 | 2,57% | 2,2240 | 2,2720 | 2,2240 | 105 | ,00 |
| 05/3/2015 | 2,2150 | -2,12% | 2,3010 | 2,3010 | 2,1570 | 1.919 | ,00 |
| 04/3/2015 | 2,2630 | 0,00% | 2,4070 | 2,4070 | 2,1570 | 1.851 | ,00 |
| 03/3/2015 | 2,2630 | -2,46% | 2,1760 | 2,3110 | 2,1660 | 3.921 | ,00 |
| 02/3/2015 | 2,3200 | -9,76% | 2,3200 | 2,3300 | 2,3200 | 641 | ,00 |
| 27/2/2015 | 2,5710 | 1,54% | 2,5710 | 2,5710 | 2,5710 | 1 | ,00 |
| 26/2/2015 | 2,5320 | -4,38% | 2,6000 | 2,6000 | 2,1570 | 10.389 | ,00 |
| 25/2/2015 | 2,6480 | 5,37% | 2,6480 | 2,6480 | 2,6480 | 1 | ,00 |
| 24/2/2015 | 2,5130 | -3,35% | 2,4070 | 2,5800 | 2,3970 | 1.232 | ,00 |
| 20/2/2015 | 2,6000 | 8,02% | 2,6000 | 2,6000 | 2,6000 | 1 | ,00 |
| 19/2/2015 | 2,4070 | -7,07% | 2,6380 | 2,6380 | 2,2340 | 430 | ,00 |
| 18/2/2015 | 2,5900 | 10,26% | 2,6860 | 2,6860 | 2,5900 | 3 | ,00 |
| 17/2/2015 | 2,3490 | -9,65% | 2,6860 | 2,6860 | 2,2630 | 3.944 | ,00 |
| 16/2/2015 | 2,6000 | 3,88% | 2,6000 | 2,6000 | 2,6000 | 1 | ,00 |
| 13/2/2015 | 2,5030 | 0,00% | 2,5030 | 2,5030 | 2,5030 | ,00 | |
| 12/2/2015 | 2,5030 | 8,78% | 2,5030 | 2,5030 | 2,5030 | 1 | ,00 |
| 11/2/2015 | 2,3010 | 0,00% | 2,3010 | 2,3010 | 2,3010 | 1 | ,00 |
| 10/2/2015 | 2,3010 | -5,54% | 2,6000 | 2,6000 | 2,2050 | 246 | ,00 |
| 09/2/2015 | 2,4360 | 0,00% | 2,4360 | 2,4360 | 2,4360 | ,00 | |
| 06/2/2015 | 2,4360 | 0,00% | 2,4360 | 2,4360 | 2,4360 | ,00 | |
| 05/2/2015 | 2,4360 | 0,00% | 2,4360 | 2,4360 | 2,4360 | ,00 | |
| 04/2/2015 | 2,4360 | 10,48% | 2,4360 | 2,4360 | 2,4360 | 1 | ,00 |
| 03/2/2015 | 2,2050 | 4,55% | 2,1950 | 2,2720 | 2,1660 | 1.050 | ,00 |
| 02/2/2015 | 2,1090 | -3,08% | 2,3110 | 2,3110 | 2,0700 | 782 | ,00 |
| 30/1/2015 | 2,1760 | 9,73% | 2,1760 | 2,1760 | 2,1760 | 4 | ,00 |
| 29/1/2015 | 1,9830 | 0,46% | 1,9640 | 2,0410 | 1,9260 | 1.968 | ,00 |
| 28/1/2015 | 1,9740 | -15,64% | 2,3970 | 2,4360 | 1,9260 | 2.341 | ,00 |
| 27/1/2015 | 2,3400 | -1,60% | 2,3780 | 2,3780 | 2,1860 | 35 | ,00 |
| 26/1/2015 | 2,3780 | 6,92% | 2,3780 | 2,3780 | 2,3780 | 1 | ,00 |
| 23/1/2015 | 2,2240 | -3,35% | 2,3490 | 2,3490 | 2,2150 | 1.039 | ,00 |
| 22/1/2015 | 2,3010 | 0,00% | 2,3010 | 2,3010 | 2,3010 | ,00 | |
| 21/1/2015 | 2,3010 | 6,23% | 2,0890 | 2,3010 | 2,0890 | 405 | ,00 |
| 20/1/2015 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | 260 | ,00 |
| 19/1/2015 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | ,00 | |
| 16/1/2015 | 2,1660 | 0,00% | 2,1660 | 2,1660 | 2,1660 | ,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.% |
|---|