| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6220 | -5,76 % | -0,0380 | 3.587 |
| ΕΛΧΑ | 3,1900 | -4,06 % | -0,1350 | 221.469 |
| ΙΛΥΔΑ | 5,3400 | -3,96 % | -0,2200 | 20.304 |
| ΠΡΔ | 0,4500 | -3,85 % | -0,0180 | 28.870 |
| ΣΠΙ | 0,5720 | -3,70 % | -0,0220 | 2.870 |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | -0,1100 | 119.380 |
| ΓΕΒΚΑ | 2,0400 | -3,32 % | -0,0700 | 25.426 |
| ΚΡΙ | 18,8200 | -2,99 % | -0,5800 | 22.301 |
| ΦΡΙΓΟ | 0,4700 | -2,69 % | -0,0130 | 76.286 |
| ΑΛΜΥ | 4,7800 | -2,65 % | -0,1300 | 12.247 |
Συνεχης ενημερωση
ΦΟΥΝΤΛΙΝΚ Α.Ε.Β.Ε. (ΦΟΥΝΤΛ)
1,3000 €
0,1100 (9,24%)
- Άνοιγμα 1,1750
- Υψηλό 1,3100
- Χαμηλό 1,1600
- Όγκος 103.074
- Τζίρος 125.180 €
- Πράξεις 127
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 29/1/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 28/1/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 27/1/2010 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 26/1/2010 | 1,3400 | 2,29% | 1,3200 | 1,3400 | 1,3200 | 3.555 | 4.727,00 |
| 25/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 22/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 21/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 20/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 19/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 18/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 15/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 14/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 13/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 11/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 08/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 07/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 05/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 04/1/2010 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 31/12/2009 | 1,3100 | 2,34% | 1,3100 | 1,3100 | 1,3100 | 3.388 | 4.426,00 |
| 30/12/2009 | 1,2800 | -2,29% | 1,2400 | 1,2800 | 1,2400 | 10.162 | 12.657,00 |
| 29/12/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 28/12/2009 | 1,3100 | 9,17% | 1,3000 | 1,3100 | 1,3000 | 1.983 | 2.575,70 |
| 23/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 22/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 21/12/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 18/12/2009 | 1,2000 | -1,64% | 1,2000 | 1,2000 | 1,2000 | 228.646 | 272.700,00 |
| 17/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 16/12/2009 | 1,2200 | 0,00% | 1,2200 | 1,2200 | 1,2200 | ,00 | |
| 15/12/2009 | 1,2200 | -2,40% | 1,2200 | 1,2200 | 1,2200 | 1.187 | 1.449,00 |
| 14/12/2009 | 1,2500 | -5,30% | 1,2500 | 1,2500 | 1,2500 | 509 | 636,00 |
| 11/12/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 10/12/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 09/12/2009 | 1,3200 | 3,94% | 1,3200 | 1,3200 | 1,3200 | 849 | 1.115,00 |
| 08/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 07/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 04/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 03/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 02/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | 849 | 1.075,00 |
| 01/12/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 30/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 27/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 26/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 25/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 24/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 23/11/2009 | 1,2700 | -6,62% | 1,2400 | 1,2800 | 1,2400 | 11.264 | 14.017,50 |
| 20/11/2009 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3600 | 2.539 | 3.455,00 |
| 19/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | 3.388 | 4.575,00 |
| 18/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 17/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 16/11/2009 | 1,3500 | 0,00% | 1,3500 | 1,3500 | 1,3500 | ,00 | |
| 13/11/2009 | 1,3500 | 3,05% | 1,2600 | 1,3500 | 1,2600 | 1.678 | 2.125,35 |
| 12/11/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 11/11/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 10/11/2009 | 1,3100 | 3,15% | 1,3000 | 1,3100 | 1,3000 | 342 | 442,00 |
| 09/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 06/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 05/11/2009 | 1,2700 | 0,00% | 1,2700 | 1,2700 | 1,2700 | ,00 | |
| 04/11/2009 | 1,2700 | 0,00% | 1,3500 | 1,3500 | 1,2700 | 861 | 1.100,61 |
| 03/11/2009 | 1,2700 | 0,00% | 1,2600 | 1,2900 | 1,2600 | 6.542 | 8.346,27 |
| 02/11/2009 | 1,2700 | -0,78% | 1,3900 | 1,3900 | 1,2700 | 5.594 | 7.151,75 |
| 30/10/2009 | 1,2800 | 0,00% | 1,2900 | 1,2900 | 1,2800 | 3.388 | 4.367,00 |
| 29/10/2009 | 1,2800 | 0,00% | 1,2800 | 1,2800 | 1,2800 | ,00 | |
| 27/10/2009 | 1,2800 | -2,29% | 1,2800 | 1,2800 | 1,2800 | 1.018 | 1.302,00 |
| 26/10/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 23/10/2009 | 1,3100 | 0,00% | 1,3600 | 1,3600 | 1,3000 | 3.182 | 4.156,30 |
| 22/10/2009 | 1,3100 | 0,00% | 1,4400 | 1,4400 | 1,3100 | 2.624 | 3.651,50 |
| 21/10/2009 | 1,3100 | -0,76% | 1,3600 | 1,3600 | 1,3100 | 4.271 | 5.570,80 |
| 20/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 19/10/2009 | 1,3200 | 0,00% | 1,3100 | 1,3400 | 1,3100 | 1.727 | 2.284,29 |
| 16/10/2009 | 1,3200 | -2,22% | 1,3200 | 1,3500 | 1,3200 | 3.057 | 4.051,55 |
| 15/10/2009 | 1,3500 | 2,27% | 1,2700 | 1,3500 | 1,2700 | 1.359 | 1.759,00 |
| 14/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.359 | 1.792,00 |
| 13/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.322 | 1.740,20 |
| 12/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | 1.270 | 1.672,50 |
| 09/10/2009 | 1,3200 | 0,00% | 1,3200 | 1,3200 | 1,3200 | ,00 | |
| 08/10/2009 | 1,3200 | 0,76% | 1,3200 | 1,3200 | 1,3200 | 1.862 | 2.453,00 |
| 07/10/2009 | 1,3100 | -3,68% | 1,3500 | 1,3500 | 1,3100 | 3.371 | 4.491,10 |
| 06/10/2009 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 2.047 | 2.776,00 |
| 05/10/2009 | 1,3500 | -2,17% | 1,3500 | 1,3500 | 1,3500 | 1.439 | 1.946,50 |
| 02/10/2009 | 1,3800 | 3,76% | 1,3800 | 1,3900 | 1,3800 | 1.781 | 2.461,00 |
| 01/10/2009 | 1,3300 | -3,62% | 1,3600 | 1,3600 | 1,3300 | 3.744 | 5.028,40 |
| 30/9/2009 | 1,3800 | 2,22% | 1,3800 | 1,3800 | 1,3800 | 17 | 23,40 |
| 29/9/2009 | 1,3500 | -0,74% | 1,3100 | 1,3500 | 1,3100 | 3.555 | 4.731,00 |
| 28/9/2009 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | ,00 | |
| 25/9/2009 | 1,3600 | 0,00% | 1,3100 | 1,3600 | 1,3100 | 4.575 | 6.097,00 |
| 24/9/2009 | 1,3600 | 0,74% | 1,3500 | 1,3600 | 1,3500 | 3.555 | 4.800,00 |
| 23/9/2009 | 1,3500 | -2,88% | 1,3500 | 1,3500 | 1,3500 | 3.388 | 4.570,00 |
| 22/9/2009 | 1,3900 | 0,00% | 1,3800 | 1,3900 | 1,3800 | 3.555 | 4.934,00 |
| 21/9/2009 | 1,3900 | 0,00% | 1,3800 | 1,4000 | 1,3800 | 2.883 | 3.995,00 |
| 18/9/2009 | 1,3900 | 0,00% | 1,3600 | 1,3900 | 1,3600 | 3.631 | 5.015,75 |
| 17/9/2009 | 1,3900 | 6,11% | 1,3600 | 1,3900 | 1,3600 | 2.883 | 3.947,50 |
| 16/9/2009 | 1,3100 | -5,07% | 1,3800 | 1,3900 | 1,3000 | 5.085 | 6.895,50 |
| 15/9/2009 | 1,3800 | 0,73% | 1,3700 | 1,3800 | 1,3700 | 3.388 | 4.646,00 |
| 14/9/2009 | 1,3700 | 8,73% | 1,3500 | 1,3700 | 1,3500 | 6.939 | 9.440,00 |
| 11/9/2009 | 1,2600 | -3,82% | 1,2200 | 1,3200 | 1,2200 | 7.452 | 9.318,00 |
| 10/9/2009 | 1,3100 | -3,68% | 1,2200 | 1,3600 | 1,2200 | 5.504 | 7.287,00 |
| 09/9/2009 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3400 | 1.696 | 2.286,00 |
| 08/9/2009 | 1,3400 | 0,00% | 1,3400 | 1,3400 | 1,3400 | ,00 | |
| 07/9/2009 | 1,3400 | 0,00% | 1,3500 | 1,3500 | 1,3400 | 1.187 | 1.595,00 |
| 04/9/2009 | 1,3400 | 0,75% | 1,3300 | 1,3400 | 1,3300 | 1.696 | 2.260,00 |
| 03/9/2009 | 1,3300 | 0,00% | 1,3300 | 1,3300 | 1,3300 | 1.525 | 2.025,00 |
| 02/9/2009 | 1,3300 | 0,00% | 1,3200 | 1,3300 | 1,3200 | 1.696 | 2.238,00 |
| 01/9/2009 | 1,3300 | 0,76% | 1,3000 | 1,3300 | 1,3000 | 2.883 | 3.796,00 |
| 31/8/2009 | 1,3200 | 0,00% | 1,3100 | 1,3200 | 1,3100 | 849 | 1.109,00 |
| 28/8/2009 | 1,3200 | 0,00% | 1,2700 | 1,3300 | 1,2600 | 7.282 | 9.486,00 |
| 27/8/2009 | 1,3200 | 0,76% | 1,3100 | 1,3200 | 1,3100 | 1.696 | 2.225,00 |
| 26/8/2009 | 1,3100 | 0,00% | 1,2700 | 1,3100 | 1,2700 | 849 | 1.091,00 |
| 25/8/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | 1.187 | 1.553,00 |
| 24/8/2009 | 1,3100 | 0,00% | 1,3000 | 1,3100 | 1,3000 | 2.205 | 2.863,00 |
| 21/8/2009 | 1,3100 | 0,77% | 1,2900 | 1,3100 | 1,2900 | 849 | 1.102,00 |
| 20/8/2009 | 1,3000 | 1,56% | 1,2900 | 1,3000 | 1,2900 | 1.018 | 1.319,00 |
| 19/8/2009 | 1,2800 | 0,00% | 1,2700 | 1,2800 | 1,2700 | 2.539 | 3.241,00 |
| 18/8/2009 | 1,2800 | 0,79% | 1,2800 | 1,2800 | 1,2800 | 849 | 1.085,00 |
| 17/8/2009 | 1,2700 | -2,31% | 1,2700 | 1,2700 | 1,2700 | 3.388 | 4.320,00 |
| 14/8/2009 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,3000 | 849 | 1.100,00 |
| 13/8/2009 | 1,3100 | 0,00% | 1,3100 | 1,3100 | 1,3100 | ,00 | |
| 12/8/2009 | 1,3100 | 1,55% | 1,3000 | 1,3100 | 1,3000 | 2.539 | 3.310,00 |
| 11/8/2009 | 1,2900 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 4.239 | 5.490,00 |
| 10/8/2009 | 1,2900 | 5,74% | 1,2200 | 1,3000 | 1,2200 | 33.031 | 41.670,00 |
| 07/8/2009 | 1,2200 | 1,67% | 1,2200 | 1,2200 | 1,2200 | 10.162 | 12.390,00 |
| 06/8/2009 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 176.140 | 210.030,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 0,1100 | 103.074 |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 0,0680 | 438.615 |
| ΣΙΔΜΑ | 1,4850 | 4,58 % | 0,0650 | 8.637 |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 0,0500 | 24.298 |
| ΠΛΑΚΡ | 14,8000 | 2,07 % | 0,3000 | 202 |
| ΕΕΕ | 40,3000 | 1,97 % | 0,7800 | 46.469 |
| ΕΧΑΕ | 6,3000 | 1,94 % | 0,1200 | 621.457 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 285.283 |
| AKTR | 8,5400 | 1,67 % | 0,1400 | 293.152 |
| ΠΡΕΜΙΑ | 1,3180 | 1,23 % | 0,0160 | 120.499 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 12,5400 | -0,48 % | -0,0600 | 49.211.655 |
| ΑΛΦΑ | 3,4200 | -1,95 % | -0,0680 | 43.170.550 |
| ΠΕΙΡ | 6,6200 | -2,50 % | -0,1700 | 36.751.600 |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | -0,0180 | 26.776.295 |
| MTLN | 42,2200 | -1,81 % | -0,7800 | 16.842.116 |
| ΔΕΗ | 16,1300 | 1,13 % | 0,1800 | 9.850.335 |
| ΟΠΑΠ | 17,2400 | -0,52 % | -0,0900 | 9.318.098 |
| ΜΟΗ | 26,7400 | 1,83 % | 0,4800 | 7.543.195 |
| BOCHGR | 7,6400 | -2,55 % | -0,2000 | 6.467.393 |
| ΜΠΕΛΑ | 27,9000 | 1,09 % | 0,3000 | 5.840.177 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 43,17εκ. |
| ΕΥΡΩΒ | 3,2260 | -0,55 % | 8.367.264 | 26,78εκ. |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 36,75εκ. |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 49,21εκ. |
| ΙΝΛΟΤ | 1,0980 | -0,18 % | 1.952.098 | 2,14εκ. |
| BOCHGR | 7,6400 | -2,55 % | 845.852 | 6,47εκ. |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 3,88εκ. |
| ΔΕΗ | 16,1300 | 1,13 % | 615.427 | 9,85εκ. |
| CREDIA | 1,4400 | -2,17 % | 569.029 | 818,7χιλ. |
| ΟΠΑΠ | 17,2400 | -0,52 % | 540.134 | 9,32εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 1,60 % |
| ΕΧΑΕ | 6,3000 | 1,94 % | 621.457 | 1,03 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 0,57 % |
| ΑΛΦΑ | 3,4200 | -1,95 % | 12.656.532 | 0,55 % |
| ΕΚΤΕΡ | 2,9600 | -3,58 % | 119.380 | 0,44 % |
| ΠΕΙΡ | 6,6200 | -2,50 % | 5.525.707 | 0,44 % |
| ΕΤΕ | 12,5400 | -0,48 % | 3.924.287 | 0,43 % |
| ΚΥΡΙΟ | 1,9950 | -0,75 % | 24.215 | 0,32 % |
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 0,31 % |
| MTLN | 42,2200 | -1,81 % | 398.534 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,3000 | 9,24 % | 103.074 | 12,61 % |
| ΜΙΝ | 0,6220 | -5,76 % | 3.587 | 11,21 % |
| ΝΤΟΠΛΕΡ | 0,8500 | 1,19 % | 71.435 | 10,12 % |
| ΞΥΛΠ | 0,4540 | -0,87 % | 28 | 8,73 % |
| ΛΑΝΑΚ | 1,6200 | 0,00 % | 1.621 | 8,02 % |
| ΚΟΥΑΛ | 1,3600 | 5,26 % | 438.615 | 6,50 % |
| ΜΑΘΙΟ | 0,8400 | -1,75 % | 400 | 6,43 % |
| ΝΑΥΠ | 1,4000 | -0,36 % | 15.529 | 6,41 % |
| ΝΑΚΑΣ | 3,6800 | 0,00 % | 102 | 5,98 % |
| ΤΡΑΣΤΟΡ | 1,2900 | 4,03 % | 24.298 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|