| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΒΟΣΥΣ | 2,3200 | -7,94 % | -0,2000 | 532 |
| ΑΚΡΙΤ | 1,0300 | -5,07 % | -0,0550 | 90 |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 1.216.401 |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | -0,0190 | 32.578 |
| ΤΖΚΑ | 1,4650 | -3,30 % | -0,0500 | 1.222 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | -0,0160 | 223.843 |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | -0,0400 | 8.980 |
| ΕΛΙΝ | 2,4400 | -2,40 % | -0,0600 | 1.061 |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | -0,0400 | 1.555 |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | -0,0050 | 135.499 |
Συνεχης ενημερωση
PAPERPACK Α.Β.Ε.Ε. (ΠΠΑΚ)
6,4000 €
0,0000 (0,00%)
- Άνοιγμα 0,0000
- Υψηλό 0,0000
- Χαμηλό 0,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/11/2017 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 29/11/2017 | 2,0900 | 1,46% | 2,0900 | 2,0900 | 2,0900 | 5 | 10,00 |
| 28/11/2017 | 2,0600 | 3,00% | 2,0600 | 2,0600 | 2,0600 | 5 | 10,00 |
| 27/11/2017 | 2,0000 | -8,26% | 1,9700 | 2,0000 | 1,9700 | 265 | 524,00 |
| 24/11/2017 | 2,1800 | 9,00% | 2,1800 | 2,1800 | 2,1800 | 10 | 21,00 |
| 23/11/2017 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 22/11/2017 | 2,0000 | -3,38% | 2,0000 | 2,0000 | 2,0000 | 100 | 200,00 |
| 21/11/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 20/11/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 17/11/2017 | 2,0700 | 6,70% | 2,0700 | 2,0700 | 2,0700 | 10 | 20,00 |
| 16/11/2017 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 15/11/2017 | 1,9400 | -6,28% | 1,9000 | 2,0700 | 1,9000 | 671 | 1.302,00 |
| 14/11/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 13/11/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 10/11/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 09/11/2017 | 2,0700 | 3,50% | 2,0700 | 2,0700 | 2,0700 | 10 | 20,00 |
| 08/11/2017 | 2,0000 | -2,44% | 2,0000 | 2,0000 | 2,0000 | 998 | 1.996,00 |
| 07/11/2017 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 06/11/2017 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 03/11/2017 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | ,00 | |
| 02/11/2017 | 2,0500 | 2,50% | 2,0500 | 2,0500 | 2,0500 | 2 | 4,00 |
| 01/11/2017 | 2,0000 | 0,00% | 1,9700 | 2,0500 | 1,9700 | 3.185 | 6.370,00 |
| 31/10/2017 | 2,0000 | -3,38% | 2,0000 | 2,0500 | 2,0000 | 370 | 740,50 |
| 30/10/2017 | 2,0700 | 0,00% | 2,0700 | 2,0700 | 2,0700 | ,00 | |
| 27/10/2017 | 2,0700 | 0,98% | 1,9600 | 2,0700 | 1,9600 | 62 | 122,00 |
| 26/10/2017 | 2,0500 | 2,50% | 1,9300 | 2,0600 | 1,9000 | 2.344 | 4.535,00 |
| 25/10/2017 | 2,0000 | -8,68% | 2,0000 | 2,0000 | 2,0000 | 1.000 | 2.000,00 |
| 24/10/2017 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 23/10/2017 | 2,1900 | -0,45% | 2,1900 | 2,1900 | 2,1800 | 51 | 111,00 |
| 20/10/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 19/10/2017 | 2,2000 | 0,92% | 2,0500 | 2,2000 | 2,0500 | 510 | 1.047,00 |
| 18/10/2017 | 2,1800 | -1,80% | 2,1000 | 2,1800 | 2,1000 | 204 | 428,00 |
| 17/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 16/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 13/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 12/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 11/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 10/10/2017 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 09/10/2017 | 2,2200 | -3,90% | 2,2200 | 2,2200 | 2,2200 | 7 | 15,00 |
| 06/10/2017 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 05/10/2017 | 2,3100 | 6,94% | 2,0600 | 2,3100 | 2,0600 | 133 | 278,00 |
| 04/10/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 03/10/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 02/10/2017 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | ,00 | |
| 29/9/2017 | 2,1600 | -5,26% | 2,2000 | 2,2500 | 2,1500 | 836 | 1.810,00 |
| 28/9/2017 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 27/9/2017 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 26/9/2017 | 2,2800 | 0,00% | 2,2800 | 2,2800 | 2,2800 | ,00 | |
| 25/9/2017 | 2,2800 | -2,56% | 2,2800 | 2,3000 | 2,2800 | 32 | 73,00 |
| 22/9/2017 | 2,3400 | 6,36% | 2,0400 | 2,3400 | 2,0400 | 6 | 13,00 |
| 21/9/2017 | 2,2000 | 8,37% | 2,1500 | 2,2000 | 2,1500 | 29 | 63,00 |
| 20/9/2017 | 2,0300 | -7,73% | 2,0000 | 2,1900 | 2,0000 | 301 | 612,00 |
| 19/9/2017 | 2,2000 | 0,00% | 2,2000 | 2,2000 | 2,2000 | ,00 | |
| 18/9/2017 | 2,2000 | 4,76% | 2,2000 | 2,2000 | 2,2000 | 10 | 22,00 |
| 15/9/2017 | 2,1000 | -4,11% | 2,1000 | 2,1000 | 2,1000 | 100 | 210,00 |
| 14/9/2017 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 13/9/2017 | 2,1900 | -1,35% | 2,2000 | 2,2000 | 2,1800 | 273 | 599,00 |
| 12/9/2017 | 2,2200 | -1,33% | 2,1600 | 2,2200 | 2,1600 | 99 | 215,00 |
| 11/9/2017 | 2,2500 | -6,25% | 2,2000 | 2,3100 | 2,2000 | 1.623 | 3.657,00 |
| 08/9/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 07/9/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 06/9/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 05/9/2017 | 2,4000 | 9,09% | 2,4000 | 2,4000 | 2,4000 | 65 | 156,00 |
| 04/9/2017 | 2,2000 | 1,38% | 2,0800 | 2,2000 | 2,0600 | 1.513 | 3.262,00 |
| 01/9/2017 | 2,1700 | -1,36% | 2,1500 | 2,1700 | 2,1500 | 855 | 1.849,00 |
| 31/8/2017 | 2,2000 | -7,17% | 2,3000 | 2,3000 | 2,2000 | 13.700 | 30.598,00 |
| 30/8/2017 | 2,3700 | 3,49% | 2,2900 | 2,3700 | 2,2900 | 1.050 | 2.456,00 |
| 29/8/2017 | 2,2900 | -1,29% | 2,2900 | 2,3600 | 2,2900 | 635 | 1.454,00 |
| 28/8/2017 | 2,3200 | -1,28% | 2,3900 | 2,3900 | 2,3200 | 402 | 936,00 |
| 25/8/2017 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 24/8/2017 | 2,3500 | 0,00% | 2,3500 | 2,3500 | 2,3500 | ,00 | |
| 23/8/2017 | 2,3500 | -1,67% | 2,3500 | 2,3500 | 2,3500 | 950 | 2.232,00 |
| 22/8/2017 | 2,3900 | -0,42% | 2,3900 | 2,3900 | 2,3900 | 100 | 239,00 |
| 21/8/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 18/8/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 17/8/2017 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 16/8/2017 | 2,4000 | 3,90% | 2,4000 | 2,4000 | 2,4000 | 20 | 48,00 |
| 14/8/2017 | 2,3100 | 0,00% | 2,3100 | 2,3100 | 2,3100 | ,00 | |
| 11/8/2017 | 2,3100 | -4,15% | 2,2900 | 2,3200 | 2,2900 | 2.980 | 6.861,00 |
| 10/8/2017 | 2,4100 | 0,00% | 2,2500 | 2,4100 | 2,2100 | 660 | 1.503,00 |
| 09/8/2017 | 2,4100 | 0,84% | 2,4100 | 2,4100 | 2,4100 | 20 | 48,00 |
| 08/8/2017 | 2,3900 | 0,00% | 2,4000 | 2,4000 | 2,3900 | 90 | 215,00 |
| 07/8/2017 | 2,3900 | -0,42% | 2,3500 | 2,3900 | 2,3000 | 615 | 1.441,00 |
| 04/8/2017 | 2,4000 | 0,84% | 2,3000 | 2,4000 | 2,3000 | 418 | 966,00 |
| 03/8/2017 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 02/8/2017 | 2,3800 | 0,00% | 2,3800 | 2,3800 | 2,3800 | ,00 | |
| 01/8/2017 | 2,3800 | 0,42% | 2,3800 | 2,3800 | 2,3800 | 15 | 35,00 |
| 31/7/2017 | 2,3700 | -0,84% | 2,3700 | 2,3700 | 2,3700 | 1 | 2,37 |
| 28/7/2017 | 2,3900 | 1,70% | 2,3800 | 2,3900 | 2,3100 | 622 | 1.476,00 |
| 27/7/2017 | 2,3500 | 3,52% | 2,3000 | 2,3900 | 2,2500 | 784 | 1.793,00 |
| 26/7/2017 | 2,2700 | -3,81% | 2,2400 | 2,3800 | 2,2400 | 419 | 951,00 |
| 25/7/2017 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 24/7/2017 | 2,3600 | 2,61% | 2,3600 | 2,3600 | 2,3600 | 174 | 410,00 |
| 21/7/2017 | 2,3000 | -3,36% | 2,3000 | 2,3000 | 2,3000 | 500 | 1.150,00 |
| 20/7/2017 | 2,3800 | 1,28% | 2,3700 | 2,3800 | 2,3700 | 600 | 1.425,00 |
| 19/7/2017 | 2,3500 | 1,73% | 2,3500 | 2,3800 | 2,2300 | 4.192 | 9.779,00 |
| 18/7/2017 | 2,3100 | -1,28% | 2,3200 | 2,3200 | 2,3100 | 2.710 | 6.287,00 |
| 17/7/2017 | 2,3400 | 3,54% | 2,2600 | 2,3400 | 2,2300 | 6.436 | 14.804,00 |
| 14/7/2017 | 2,2600 | 3,67% | 2,2200 | 2,2900 | 2,1600 | 1.325 | 2.927,00 |
| 13/7/2017 | 2,1800 | -2,24% | 2,2300 | 2,2400 | 2,1500 | 545 | 1.206,00 |
| 12/7/2017 | 2,2300 | 1,83% | 2,2300 | 2,2300 | 2,2300 | 82 | 182,00 |
| 11/7/2017 | 2,1900 | 0,92% | 2,0400 | 2,2000 | 2,0400 | 2.983 | 6.452,00 |
| 10/7/2017 | 2,1700 | -0,46% | 2,0500 | 2,1800 | 2,0500 | 550 | 1.142,00 |
| 07/7/2017 | 2,1800 | -2,24% | 2,0700 | 2,1800 | 2,0700 | 2.351 | 4.915,00 |
| 06/7/2017 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 25 | 55,00 |
| 05/7/2017 | 2,2300 | -0,89% | 2,2000 | 2,2500 | 2,2000 | 220 | 489,00 |
| 04/7/2017 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | ,00 | |
| 03/7/2017 | 2,2500 | 0,00% | 2,2500 | 2,2500 | 2,2500 | 200 | 450,00 |
| 30/6/2017 | 2,2500 | 6,64% | 2,1600 | 2,2500 | 2,1600 | 2.407 | 5.240,00 |
| 29/6/2017 | 2,1100 | 2,93% | 2,0500 | 2,1400 | 2,0500 | 2.318 | 4.867,00 |
| 28/6/2017 | 2,0500 | -1,91% | 2,0000 | 2,0500 | 2,0000 | 699 | 1.413,00 |
| 27/6/2017 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 26/6/2017 | 2,0900 | 0,00% | 2,0900 | 2,0900 | 2,0900 | ,00 | |
| 23/6/2017 | 2,0900 | 0,97% | 2,0900 | 2,0900 | 2,0900 | 2 | 4,00 |
| 22/6/2017 | 2,0700 | 3,50% | 2,0400 | 2,1000 | 2,0400 | 845 | 1.749,00 |
| 21/6/2017 | 2,0000 | -4,76% | 2,0100 | 2,0700 | 2,0000 | 1.710 | 3.439,00 |
| 20/6/2017 | 2,1000 | -0,94% | 2,1000 | 2,1000 | 2,1000 | 2.260 | 4.746,00 |
| 19/6/2017 | 2,1200 | -1,40% | 2,1000 | 2,1300 | 2,0300 | 1.600 | 3.320,00 |
| 16/6/2017 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 15/6/2017 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 14/6/2017 | 2,1500 | 3,86% | 2,1500 | 2,1500 | 2,1500 | 53 | 113,00 |
| 13/6/2017 | 2,0700 | 2,48% | 2,0500 | 2,1000 | 2,0500 | 89 | 184,00 |
| 12/6/2017 | 2,0200 | 0,00% | 2,0200 | 2,0200 | 2,0200 | ,00 | |
| 09/6/2017 | 2,0200 | 1,51% | 1,9700 | 2,0200 | 1,9700 | 150 | 298,00 |
| 08/6/2017 | 1,9900 | 0,00% | 1,9300 | 1,9900 | 1,9300 | 1.664 | 3.284,00 |
| 07/6/2017 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 06/6/2017 | 1,9900 | -3,40% | 2,0000 | 2,0000 | 1,9900 | 1.700 | 3.395,00 |
| 02/6/2017 | 2,0600 | -3,29% | 2,0300 | 2,0800 | 2,0100 | 1.750 | 3.561,00 |
| 01/6/2017 | 2,1300 | 1,43% | 2,1700 | 2,1700 | 2,1100 | 670 | 1.433,00 |
| 31/5/2017 | 2,1000 | 0,00% | 2,1000 | 2,1000 | 2,1000 | 20 | 42,00 |
| 30/5/2017 | 2,1000 | -1,41% | 2,0500 | 2,1000 | 2,0500 | 557 | 1.142,00 |
| 29/5/2017 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | 100 | 213,00 |
| 26/5/2017 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 25/5/2017 | 2,1300 | 1,43% | 2,0200 | 2,1300 | 2,0000 | 460 | 928,00 |
| 24/5/2017 | 2,1000 | -5,41% | 2,1500 | 2,1500 | 2,0000 | 2.624 | 5.458,00 |
| 23/5/2017 | 2,2200 | 3,26% | 2,2200 | 2,2200 | 2,2200 | 10 | 22,00 |
| 22/5/2017 | 2,1500 | 0,00% | 2,1500 | 2,1500 | 2,1500 | ,00 | |
| 19/5/2017 | 2,1500 | -1,38% | 2,1500 | 2,2000 | 2,1500 | 515 | 1.108,00 |
| 18/5/2017 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 17/5/2017 | 2,1800 | 1,87% | 2,1500 | 2,1800 | 2,1500 | 1.146 | 2.493,00 |
| 16/5/2017 | 2,1400 | 2,39% | 2,0900 | 2,1400 | 2,0900 | 673 | 1.435,00 |
| 15/5/2017 | 2,0900 | 2,96% | 2,0500 | 2,0900 | 1,9600 | 2.345 | 4.805,00 |
| 12/5/2017 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 11/5/2017 | 2,0300 | 0,00% | 2,0300 | 2,0300 | 2,0300 | ,00 | |
| 10/5/2017 | 2,0300 | 1,50% | 2,0200 | 2,0300 | 2,0200 | 671 | 1.356,00 |
| 09/5/2017 | 2,0000 | 1,01% | 1,9800 | 2,0000 | 1,9800 | 5.054 | 10.007,00 |
| 08/5/2017 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 25 | 49,00 |
| 05/5/2017 | 1,9800 | -0,50% | 1,9500 | 1,9800 | 1,9000 | 1.600 | 3.076,00 |
| 04/5/2017 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | ,00 | |
| 03/5/2017 | 1,9900 | 0,51% | 2,0000 | 2,0100 | 1,9800 | 2.973 | 5.911,00 |
| 02/5/2017 | 1,9800 | 0,00% | 2,0000 | 2,0000 | 1,9800 | 2.065 | 4.088,00 |
| 28/4/2017 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 1.000 | 1.980,00 |
| 27/4/2017 | 1,9800 | 2,06% | 1,9800 | 1,9800 | 1,9200 | 2.525 | 4.900,00 |
| 26/4/2017 | 1,9400 | -2,02% | 1,9400 | 1,9400 | 1,9400 | 180 | 349,00 |
| 25/4/2017 | 1,9800 | 3,13% | 1,8700 | 1,9800 | 1,8700 | 1.901 | 3.628,00 |
| 24/4/2017 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 21/4/2017 | 1,9200 | -2,54% | 1,9200 | 1,9200 | 1,9200 | 106 | 203,00 |
| 20/4/2017 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 130 | 256,00 |
| 19/4/2017 | 1,9600 | -1,01% | 1,9800 | 2,0000 | 1,9600 | 612 | 1.210,00 |
| 18/4/2017 | 1,9800 | 1,54% | 1,9800 | 1,9800 | 1,9800 | 26 | 51,00 |
| 13/4/2017 | 1,9500 | 0,52% | 1,9400 | 1,9500 | 1,9400 | 2.100 | 4.093,00 |
| 12/4/2017 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 11/4/2017 | 1,9400 | 5,43% | 1,8600 | 2,0000 | 1,8500 | 3.216 | 6.200,00 |
| 10/4/2017 | 1,8400 | 3,37% | 1,7900 | 1,8500 | 1,7800 | 9.710 | 17.495,00 |
| 07/4/2017 | 1,7800 | -1,11% | 1,8000 | 1,8000 | 1,7800 | 600 | 1.078,00 |
| 06/4/2017 | 1,8000 | 2,86% | 1,8000 | 1,8000 | 1,8000 | 468 | 842,00 |
| 05/4/2017 | 1,7500 | 0,00% | 1,7500 | 1,7500 | 1,7500 | 2.000 | 3.500,00 |
| 04/4/2017 | 1,7500 | 2,34% | 1,7500 | 1,7500 | 1,7500 | 500 | 875,00 |
| 03/4/2017 | 1,7100 | 0,00% | 1,7100 | 1,7100 | 1,7100 | ,00 | |
| 31/3/2017 | 1,7100 | 4,27% | 1,7000 | 1,7500 | 1,7000 | 4.756 | 8.103,00 |
| 30/3/2017 | 1,6400 | 1,23% | 1,6400 | 1,6400 | 1,6400 | 11 | 18,00 |
| 29/3/2017 | 1,6200 | 1,25% | 1,6100 | 1,6300 | 1,6000 | 5.360 | 8.680,00 |
| 28/3/2017 | 1,6000 | -3,03% | 1,6000 | 1,6000 | 1,6000 | 2.000 | 3.200,00 |
| 27/3/2017 | 1,6500 | 3,12% | 1,6500 | 1,6500 | 1,6500 | 600 | 990,00 |
| 24/3/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | 700 | 1.120,00 |
| 23/3/2017 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 204 | 326,00 |
| 22/3/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 100 | 159,00 |
| 21/3/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 20/3/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | ,00 | |
| 17/3/2017 | 1,5900 | -0,62% | 1,5500 | 1,5900 | 1,5500 | 265 | 416,00 |
| 16/3/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 15/3/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 14/3/2017 | 1,6000 | 0,00% | 1,5600 | 1,6000 | 1,5600 | 6.104 | 9.726,00 |
| 13/3/2017 | 1,6000 | 0,63% | 1,6000 | 1,6000 | 1,6000 | 2.700 | 4.320,00 |
| 10/3/2017 | 1,5900 | 0,00% | 1,5900 | 1,5900 | 1,5900 | 3.232 | 5.138,00 |
| 09/3/2017 | 1,5900 | 1,92% | 1,5200 | 1,5900 | 1,5200 | 350 | 535,00 |
| 08/3/2017 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 07/3/2017 | 1,5600 | 0,00% | 1,5600 | 1,5600 | 1,5600 | ,00 | |
| 06/3/2017 | 1,5600 | -2,50% | 1,5500 | 1,5800 | 1,5500 | 2.220 | 3.441,00 |
| 03/3/2017 | 1,6000 | -0,62% | 1,6000 | 1,6000 | 1,6000 | 300 | 480,00 |
| 02/3/2017 | 1,6100 | 0,00% | 1,6100 | 1,6100 | 1,6100 | ,00 | |
| 01/3/2017 | 1,6100 | -0,62% | 1,6200 | 1,6300 | 1,4300 | 1.677 | 2.651,37 |
| 28/2/2017 | 1,6200 | 0,00% | 1,6200 | 1,6200 | 1,6200 | ,00 | |
| 24/2/2017 | 1,6200 | 1,25% | 1,6300 | 1,6300 | 1,6000 | 12.000 | 19.394,00 |
| 23/2/2017 | 1,6000 | -8,05% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 22/2/2017 | 1,7400 | 8,75% | 1,7400 | 1,7400 | 1,7400 | 10 | 17,00 |
| 21/2/2017 | 1,6000 | 0,00% | 1,6000 | 1,6000 | 1,6000 | ,00 | |
| 20/2/2017 | 1,6000 | 3,90% | 1,6000 | 1,6000 | 1,6000 | 10 | 16,00 |
| 17/2/2017 | 1,5400 | -1,91% | 1,5400 | 1,5400 | 1,5400 | 150 | 231,00 |
| 16/2/2017 | 1,5700 | 2,61% | 1,5700 | 1,5700 | 1,5600 | 250 | 392,00 |
| 15/2/2017 | 1,5300 | -6,13% | 1,5700 | 1,5700 | 1,5300 | 2.311 | 3.569,00 |
| 14/2/2017 | 1,6300 | 3,82% | 1,5700 | 1,6400 | 1,5700 | 6.607 | 10.473,00 |
| 13/2/2017 | 1,5700 | 7,53% | 1,5000 | 1,5800 | 1,5000 | 8.135 | 12.262,00 |
| 10/2/2017 | 1,4600 | -2,67% | 1,4100 | 1,4900 | 1,4100 | 766 | 1.104,00 |
| 09/2/2017 | 1,5000 | 8,70% | 1,4600 | 1,5000 | 1,4600 | 51 | 76,00 |
| 08/2/2017 | 1,3800 | -8,00% | 1,3800 | 1,3800 | 1,3800 | 8.000 | 11.040,00 |
| 07/2/2017 | 1,5000 | 0,00% | 1,4800 | 1,5000 | 1,4800 | 6.350 | 9.519,00 |
| 06/2/2017 | 1,5000 | 1,35% | 1,4800 | 1,5000 | 1,4800 | 9.999 | 14.986,00 |
| 03/2/2017 | 1,4800 | 4,96% | 1,4800 | 1,4800 | 1,4800 | 50 | 74,00 |
| 02/2/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | 3.135 | 4.420,00 |
| 01/2/2017 | 1,4100 | 0,00% | 1,4100 | 1,4100 | 1,4100 | ,00 | |
| 31/1/2017 | 1,4100 | -2,08% | 1,4100 | 1,4600 | 1,4100 | 516 | 730,06 |
| 30/1/2017 | 1,4400 | -3,36% | 1,3600 | 1,4600 | 1,3600 | 5.059 | 7.133,61 |
| 27/1/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 26/1/2017 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | 30 | 44,70 |
| 25/1/2017 | 1,4900 | 3,47% | 1,4900 | 1,4900 | 1,4900 | 111 | 165,39 |
| 24/1/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 23/1/2017 | 1,4400 | 0,00% | 1,4400 | 1,4400 | 1,4400 | ,00 | |
| 20/1/2017 | 1,4400 | 5,88% | 1,4400 | 1,4400 | 1,4400 | 40 | 57,60 |
| 19/1/2017 | 1,3600 | -2,16% | 1,2600 | 1,3700 | 1,2600 | 165 | 212,75 |
| 18/1/2017 | 1,3900 | 0,00% | 1,3900 | 1,3900 | 1,3900 | ,00 | |
| 17/1/2017 | 1,3900 | -0,71% | 1,3900 | 1,3900 | 1,3900 | 3.740 | 5.198,60 |
| 16/1/2017 | 1,4000 | 0,00% | 1,3000 | 1,4000 | 1,3000 | 805 | 1.126,50 |
| 13/1/2017 | 1,4000 | -6,04% | 1,4000 | 1,4000 | 1,4000 | 400 | 560,00 |
| 12/1/2017 | 1,4900 | 2,05% | 1,4000 | 1,4900 | 1,4000 | 10 | 14,00 |
| 11/1/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 10/1/2017 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 09/1/2017 | 1,4600 | 6,57% | 1,4600 | 1,4600 | 1,4600 | 10 | 14,00 |
| 05/1/2017 | 1,3700 | -8,67% | 1,3700 | 1,3700 | 1,3700 | 5 | 6,00 |
| 04/1/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 10 | 15,00 |
| 03/1/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 5 | 7,00 |
| 02/1/2017 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 30/12/2016 | 1,5000 | 0,67% | 1,4000 | 1,5000 | 1,4000 | 635 | 902,50 |
| 29/12/2016 | 1,4900 | 0,00% | 1,4900 | 1,4900 | 1,4900 | ,00 | |
| 28/12/2016 | 1,4900 | 0,68% | 1,4900 | 1,4900 | 1,4900 | 200 | 298,00 |
| 27/12/2016 | 1,4800 | -1,33% | 1,1500 | 1,4800 | 1,1500 | 103 | 151,45 |
| 23/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 22/12/2016 | 1,5000 | 0,00% | 1,4900 | 1,5000 | 1,4900 | 2.050 | 3.054,80 |
| 21/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 20/12/2016 | 1,5000 | -2,60% | 1,4100 | 1,5000 | 1,4100 | 30 | 44,10 |
| 19/12/2016 | 1,5400 | 4,76% | 1,5400 | 1,5400 | 1,5400 | 1 | 1,54 |
| 16/12/2016 | 1,4700 | -2,00% | 1,4800 | 1,4800 | 1,4400 | 1.551 | 2.237,59 |
| 15/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 1.750 | 2.625,00 |
| 14/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 13/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 40 | 60,00 |
| 12/12/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 09/12/2016 | 1,5000 | -1,32% | 1,4300 | 1,5000 | 1,4300 | 305 | 455,85 |
| 08/12/2016 | 1,5200 | -1,94% | 1,4200 | 1,5300 | 1,4200 | 414 | 622,03 |
| 07/12/2016 | 1,5500 | 0,00% | 1,5500 | 1,5600 | 1,4600 | 3.976 | 5.943,78 |
| 06/12/2016 | 1,5500 | 0,65% | 1,5500 | 1,5500 | 1,5500 | 1.700 | 2.635,00 |
| 05/12/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 02/12/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | 50 | 77,00 |
| 01/12/2016 | 1,5400 | 0,00% | 1,5400 | 1,5400 | 1,5400 | ,00 | |
| 30/11/2016 | 1,5400 | -0,65% | 1,4400 | 1,5400 | 1,4200 | 966 | 1.439,34 |
| 29/11/2016 | 1,5500 | 3,33% | 1,5500 | 1,5500 | 1,5500 | 399 | 618,45 |
| 28/11/2016 | 1,5000 | 0,00% | 1,4500 | 1,5000 | 1,4500 | 155 | 227,50 |
| 25/11/2016 | 1,5000 | 7,14% | 1,3200 | 1,5000 | 1,3200 | 3 | 4,14 |
| 24/11/2016 | 1,4000 | -6,67% | 1,4000 | 1,4000 | 1,4000 | 2 | 2,80 |
| 23/11/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 22/11/2016 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 178 | 267,00 |
| 21/11/2016 | 1,4900 | -0,67% | 1,4900 | 1,4900 | 1,4900 | 500 | 745,00 |
| 18/11/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | 100 | 150,00 |
| 17/11/2016 | 1,5000 | 0,67% | 1,5000 | 1,5000 | 1,5000 | 500 | 750,00 |
| 16/11/2016 | 1,4900 | -0,67% | 1,5200 | 1,5200 | 1,4900 | 501 | 755,50 |
| 15/11/2016 | 1,5000 | 0,00% | 1,5000 | 1,5000 | 1,5000 | ,00 | |
| 14/11/2016 | 1,5000 | 6,38% | 1,5000 | 1,5000 | 1,5000 | 28 | 42,00 |
| 11/11/2016 | 1,4100 | 0,71% | 1,4100 | 1,4100 | 1,4100 | 900 | 1.269,00 |
| 10/11/2016 | 1,4000 | -4,11% | 1,4200 | 1,4200 | 1,2500 | 78.000 | 100.176,52 |
| 09/11/2016 | 1,4600 | 0,00% | 1,4600 | 1,4600 | 1,4600 | ,00 | |
| 08/11/2016 | 1,4600 | 0,69% | 1,4600 | 1,4600 | 1,4600 | 50 | 73,00 |
| 07/11/2016 | 1,4500 | 3,57% | 1,4500 | 1,4500 | 1,4500 | 50 | 72,50 |
| 04/11/2016 | 1,4000 | -5,41% | 1,4000 | 1,4000 | 1,3600 | 1.376 | 1.910,40 |
| 03/11/2016 | 1,4800 | 0,00% | 1,4800 | 1,4800 | 1,4800 | ,00 | |
| 02/11/2016 | 1,4800 | 2,07% | 1,4600 | 1,5000 | 1,4600 | 1.752 | 2.594,68 |
| 01/11/2016 | 1,4500 | 0,00% | 1,4300 | 1,4500 | 1,4300 | 800 | 1.157,00 |
| 31/10/2016 | 1,4500 | 4,32% | 1,4000 | 1,4500 | 1,4000 | 3.342 | 4.705,90 |
| 27/10/2016 | 1,3900 | 2,21% | 1,3600 | 1,3900 | 1,3600 | 525 | 714,75 |
| 26/10/2016 | 1,3600 | 0,00% | 1,3600 | 1,3600 | 1,3600 | 300 | 408,00 |
| 25/10/2016 | 1,3600 | -2,86% | 1,3200 | 1,3600 | 1,3200 | 723 | 966,05 |
| 24/10/2016 | 1,4000 | 6,06% | 1,4000 | 1,4000 | 1,4000 | 5 | 7,00 |
| 21/10/2016 | 1,3200 | 0,00% | 1,3000 | 1,3200 | 1,3000 | 111 | 144,52 |
| 20/10/2016 | 1,3200 | -5,71% | 1,3000 | 1,3200 | 1,2800 | 1.410 | 1.832,95 |
| 19/10/2016 | 1,4000 | 1,45% | 1,3300 | 1,4000 | 1,3300 | 91 | 123,03 |
| 18/10/2016 | 1,3800 | 6,15% | 1,2600 | 1,3800 | 1,2600 | 3.501 | 4.582,60 |
| 17/10/2016 | 1,3000 | 0,78% | 1,2700 | 1,3000 | 1,2400 | 985 | 1.248,55 |
| 14/10/2016 | 1,2900 | -5,15% | 1,2600 | 1,2900 | 1,2600 | 101 | 127,29 |
| 13/10/2016 | 1,3600 | 9,68% | 1,3600 | 1,3600 | 1,3600 | 50 | 68,00 |
| 12/10/2016 | 1,2400 | -1,59% | 1,2400 | 1,2700 | 1,2400 | 659 | 817,91 |
| 11/10/2016 | 1,2600 | 0,00% | 1,2100 | 1,2600 | 1,2100 | 413 | 504,38 |
| 10/10/2016 | 1,2600 | 1,61% | 1,2000 | 1,2600 | 1,2000 | 497 | 599,40 |
| 07/10/2016 | 1,2400 | 0,00% | 1,2400 | 1,2400 | 1,2400 | ,00 | |
| 06/10/2016 | 1,2400 | -5,34% | 1,2800 | 1,2800 | 1,2400 | 372 | 472,39 |
| 05/10/2016 | 1,3100 | 9,17% | 1,3100 | 1,3100 | 1,3100 | 100 | 131,00 |
| 04/10/2016 | 1,2000 | 9,09% | 1,1800 | 1,2100 | 1,1800 | 5.362 | 6.445,96 |
| 03/10/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 | |
| 30/9/2016 | 1,1000 | -2,65% | 1,1100 | 1,1600 | 1,1000 | 2.161 | 2.434,40 |
| 29/9/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 28/9/2016 | 1,1300 | 0,00% | 1,1300 | 1,1300 | 1,1300 | ,00 | |
| 27/9/2016 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,1000 | 1.238 | 1.365,64 |
| 26/9/2016 | 1,1000 | 0,00% | 1,1000 | 1,1000 | 1,1000 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6360 | 13,17 % | 0,0740 | 11 |
| ΑΤΕΚ | 1,2300 | 8,85 % | 0,1000 | 4.678 |
| ΧΑΙΔΕ | 1,0300 | 8,42 % | 0,0800 | 6.322 |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 0,1400 | 15.707 |
| ΕΛΒΕ | 5,5000 | 4,76 % | 0,2500 | 624 |
| ΙΚΤΙΝ | 0,5000 | 4,60 % | 0,0220 | 1.010 |
| ΠΡΔ | 0,5900 | 3,51 % | 0,0200 | 28 |
| ΜΑΘΙΟ | 0,9000 | 2,86 % | 0,0250 | 792 |
| ΔΡΟΜΕ | 0,4090 | 2,51 % | 0,0100 | 308 |
| ΤΡΕΣΤΑΤΕΣ | 1,7900 | 2,29 % | 0,0400 | 46.081 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | -0,0200 | 516.654 |
| ΠΕΙΡ | 6,8500 | 0,12 % | 0,0080 | 498.174 |
| ΕΤΕ | 12,3100 | 0,61 % | 0,0750 | 460.323 |
| ΟΠΑΠ | 19,0700 | 1,60 % | 0,3000 | 456.695 |
| MTLN | 53,1000 | -0,09 % | -0,0500 | 404.151 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 0,0200 | 400.156 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 393.558 |
| BOCHGR | 7,4400 | 0,81 % | 0,0600 | 293.290 |
| ΟΤΕ | 16,3200 | 0,18 % | 0,0300 | 213.062 |
| ΜΠΕΛΑ | 30,3600 | 0,20 % | 0,0600 | 189.564 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 516,7χιλ. |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 75.965 |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 108,4χιλ. |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 28.182 |
| ΕΥΡΩΒ | 3,2040 | 0,63 % | 125.352 | 400,2χιλ. |
| ΑΛΦΑ | 3,5400 | 0,63 % | 111.443 | 393,6χιλ. |
| ΙΝΛΟΤ | 1,2100 | 0,83 % | 86.506 | 104,9χιλ. |
| CREDIA | 1,4600 | 0,69 % | 72.816 | 106,2χιλ. |
| ΠΕΙΡ | 6,8500 | 0,12 % | 72.354 | 498,2χιλ. |
| ΛΑΒΙ | 0,8010 | 0,13 % | 59.198 | 47.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 0,39 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 0,26 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 0,21 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 0,15 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 0,14 % |
| ΙΝΤΕΤ | 1,4050 | -2,77 % | 8.980 | 0,11 % |
| ΦΒΜΕΖΖ | 0,0630 | -1,25 % | 1.196.312 | 0,10 % |
| ΣΠΙ | 0,6440 | 1,26 % | 10.015 | 0,09 % |
| CNLCAP | 6,7500 | 1,50 % | 615 | 0,08 % |
| ΣΑΝΜΕΖΖ | 0,2050 | -2,38 % | 135.499 | 0,08 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΞΥΛΠ | 0,4480 | -0,44 % | 980 | 9,82 % |
| ΑΤΕΚ | 1,2300 | 8,85 % | 4.678 | 9,76 % |
| ΚΥΡΙΟ | 2,2600 | 6,60 % | 15.707 | 7,08 % |
| ΚΑΙΡΟΜΕΖ | 0,4180 | -4,57 % | 1.216.401 | 6,22 % |
| ΚΟΡΔΕ | 0,4870 | -3,75 % | 32.578 | 5,75 % |
| ΝΤΟΠΛΕΡ | 0,6500 | 1,56 % | 6.075 | 5,38 % |
| ΣΙΔΜΑ | 1,6400 | -2,38 % | 1.555 | 4,57 % |
| ΕΛΒΕ | 5,5000 | 4,76 % | 624 | 4,55 % |
| ΓΚΜΕΖΖ | 0,4760 | -3,25 % | 223.843 | 4,41 % |
| ΒΙΟΣΚ | 2,7700 | -1,77 % | 24.272 | 4,33 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|