| 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 |
|---|---|---|---|---|---|---|---|
| 23/9/2016 | 1,1000 | -4,35% | 1,1600 | 1,1600 | 1,1000 | 650 | 739,00 |
| 22/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 21/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 20/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 19/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 16/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 15/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 14/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 13/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 12/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 09/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 08/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 07/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 06/9/2016 | 1,1500 | 0,00% | 1,1500 | 1,1500 | 1,1500 | ,00 | |
| 05/9/2016 | 1,1500 | 0,00% | 1,1200 | 1,1500 | 1,1200 | 1.052 | 1.180,20 |
| 02/9/2016 | 1,1500 | 4,55% | 1,1000 | 1,1500 | 1,1000 | 4.780 | 5.376,80 |
| 01/9/2016 | 1,1000 | -4,35% | 1,1000 | 1,1000 | 1,1000 | 500 | 550,00 |
| 31/8/2016 | 1,1500 | 1,77% | 1,1700 | 1,1700 | 1,1300 | 1.449 | 1.652,75 |
| 30/8/2016 | 1,1300 | 13,00% | 1,1000 | 1,2800 | 1,1000 | 9.191 | 10.783,92 |
| 29/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 26/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 25/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 24/8/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 23/8/2016 | 1,0000 | -0,99% | 1,0000 | 1,0000 | 1,0000 | 970 | 970,00 |
| 22/8/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | 12 | 12,12 |
| 19/8/2016 | 1,0100 | 1,00% | 1,0500 | 1,0500 | 1,0100 | 1.253 | 1.272,45 |
| 18/8/2016 | 1,0000 | -3,85% | 1,0000 | 1,0000 | 1,0000 | 948 | 948,00 |
| 17/8/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 16/8/2016 | 1,0400 | -4,59% | 1,0400 | 1,0400 | 1,0400 | 500 | 520,00 |
| 12/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 11/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 10/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 09/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 08/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 05/8/2016 | 1,0900 | 0,00% | 1,0900 | 1,0900 | 1,0900 | ,00 | |
| 04/8/2016 | 1,0900 | 3,81% | 1,0600 | 1,0900 | 1,0600 | 677 | 734,63 |
| 03/8/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 02/8/2016 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 01/8/2016 | 1,0500 | 2,94% | 1,0300 | 1,0500 | 1,0300 | 5.923 | 6.208,19 |
| 29/7/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 28/7/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 27/7/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 26/7/2016 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | 1.200 | 1.224,00 |
| 25/7/2016 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 125 | 127,50 |
| 22/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/7/2016 | 1,0000 | -2,91% | 1,0000 | 1,0000 | 1,0000 | 475 | 475,00 |
| 15/7/2016 | 1,0300 | 1,98% | 1,0300 | 1,0300 | 1,0300 | 800 | 824,00 |
| 14/7/2016 | 1,0100 | 0,00% | 1,0100 | 1,0100 | 1,0100 | ,00 | |
| 13/7/2016 | 1,0100 | 1,00% | 0,9800 | 1,0100 | 0,9570 | 2.399 | 2.316,99 |
| 12/7/2016 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 2.000 | 2.000,00 |
| 11/7/2016 | 1,0200 | 2,00% | 1,0000 | 1,0400 | 0,9800 | 925 | 929,00 |
| 08/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 07/7/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 55 | 55,00 |
| 06/7/2016 | 1,0000 | -3,85% | 1,0100 | 1,0100 | 1,0000 | 961 | 965,61 |
| 05/7/2016 | 1,0400 | -6,31% | 1,0300 | 1,0700 | 1,0200 | 1.078 | 1.104,66 |
| 04/7/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 01/7/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 30/6/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 29/6/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 28/6/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 27/6/2016 | 1,1100 | 0,00% | 1,1100 | 1,1100 | 1,1100 | ,00 | |
| 24/6/2016 | 1,1100 | -1,77% | 1,1400 | 1,1400 | 1,1000 | 514 | 567,02 |
| 23/6/2016 | 1,1300 | -5,04% | 1,1000 | 1,1300 | 1,1000 | 650 | 719,50 |
| 22/6/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 21/6/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | ,00 | |
| 17/6/2016 | 1,1900 | 4,39% | 1,1900 | 1,1900 | 1,1900 | 30 | 35,70 |
| 16/6/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 15/6/2016 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | ,00 | |
| 14/6/2016 | 1,1400 | -0,87% | 1,1500 | 1,1500 | 1,1400 | 202 | 230,30 |
| 13/6/2016 | 1,1500 | -2,54% | 1,1700 | 1,1700 | 1,1500 | 710 | 824,90 |
| 10/6/2016 | 1,1800 | -0,84% | 1,2000 | 1,2000 | 1,1800 | 880 | 1.047,70 |
| 09/6/2016 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1900 | 400 | 476,00 |
| 08/6/2016 | 1,1900 | -0,83% | 1,2000 | 1,2000 | 1,1900 | 700 | 837,50 |
| 07/6/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | 450 | 540,00 |
| 06/6/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,2000 | ,00 | |
| 03/6/2016 | 1,2000 | 1,69% | 1,1900 | 1,2000 | 1,1900 | 1.960 | 2.347,50 |
| 02/6/2016 | 1,1800 | 0,00% | 1,1900 | 1,1900 | 1,1700 | 783 | 929,61 |
| 01/6/2016 | 1,1800 | 0,85% | 1,1800 | 1,1800 | 1,1800 | 400 | 472,00 |
| 31/5/2016 | 1,1700 | -3,31% | 1,1700 | 1,1700 | 1,1700 | 500 | 585,00 |
| 30/5/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 27/5/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | ,00 | |
| 26/5/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 2 | 2,42 |
| 25/5/2016 | 1,2100 | 0,00% | 1,2100 | 1,2100 | 1,2100 | 920 | 1.113,20 |
| 24/5/2016 | 1,2100 | 0,83% | 1,2300 | 1,2400 | 1,2000 | 5.141 | 6.180,27 |
| 23/5/2016 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1100 | 1.100 | 1.311,00 |
| 20/5/2016 | 1,2000 | -7,69% | 1,2000 | 1,3000 | 1,2000 | 7.001 | 8.401,30 |
| 19/5/2016 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,3000 | ,00 | |
| 18/5/2016 | 1,3000 | 8,33% | 1,2000 | 1,3800 | 1,2000 | 4.012 | 4.990,02 |
| 17/5/2016 | 1,2000 | -1,64% | 1,3000 | 1,3000 | 1,2000 | 7.153 | 8.595,72 |
| 16/5/2016 | 1,2200 | 3,39% | 1,2200 | 1,2200 | 1,2200 | 1.000 | 1.220,00 |
| 13/5/2016 | 1,1800 | -5,60% | 1,2500 | 1,2500 | 1,1500 | 862 | 1.026,76 |
| 12/5/2016 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2500 | ,00 | |
| 11/5/2016 | 1,2500 | 0,00% | 1,2500 | 1,2500 | 1,2000 | 734 | 892,50 |
| 10/5/2016 | 1,2500 | 5,04% | 1,2500 | 1,2500 | 1,2500 | 252 | 315,00 |
| 09/5/2016 | 1,1900 | 0,00% | 1,3500 | 1,3500 | 1,1900 | 1.077 | 1.281,79 |
| 06/5/2016 | 1,1900 | -7,75% | 1,1900 | 1,1900 | 1,1900 | 880 | 1.047,20 |
| 05/5/2016 | 1,2900 | 0,00% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,29 |
| 04/5/2016 | 1,2900 | 7,50% | 1,2900 | 1,2900 | 1,2900 | 1 | 1,29 |
| 28/4/2016 | 1,2000 | 3,45% | 1,2000 | 1,2000 | 1,2000 | 2 | 2,40 |
| 27/4/2016 | 1,1600 | 0,87% | 1,1700 | 1,2000 | 1,1600 | 3.200 | 3.714,07 |
| 26/4/2016 | 1,1500 | -3,36% | 1,1500 | 1,2200 | 1,1500 | 6.671 | 7.715,24 |
| 25/4/2016 | 1,1900 | 3,48% | 1,1600 | 1,2500 | 1,1600 | 68.604 | 79.589,79 |
| 22/4/2016 | 1,1500 | 0,00% | 1,2000 | 1,2400 | 1,1500 | 5.565 | 6.540,92 |
| 21/4/2016 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1400 | 3.399 | 3.888,85 |
| 20/4/2016 | 1,1500 | 0,00% | 1,0800 | 1,1500 | 1,0800 | 326 | 373,15 |
| 19/4/2016 | 1,1500 | 0,00% | 1,1400 | 1,1500 | 1,1200 | 3.890 | 4.409,63 |
| 18/4/2016 | 1,1500 | 9,52% | 1,1000 | 1,1500 | 1,1000 | 345 | 381,05 |
| 15/4/2016 | 1,0500 | -2,78% | 1,0300 | 1,0600 | 1,0300 | 1.486 | 1.550,34 |
| 14/4/2016 | 1,0800 | 3,85% | 1,0400 | 1,0800 | 1,0300 | 1.436 | 1.490,08 |
| 13/4/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 12/4/2016 | 1,0400 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 1.400 | 1.436,76 |
| 11/4/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 08/4/2016 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0400 | ,00 | |
| 07/4/2016 | 1,0400 | 1,96% | 1,0600 | 1,0700 | 1,0400 | 1.001 | 1.051,07 |
| 06/4/2016 | 1,0200 | -0,97% | 1,0200 | 1,0200 | 1,0200 | 500 | 510,00 |
| 05/4/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/4/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 01/4/2016 | 1,0300 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 1.550 | 1.556,50 |
| 31/3/2016 | 1,0300 | -2,83% | 1,0000 | 1,0300 | 1,0000 | 3.389 | 3.400,67 |
| 30/3/2016 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0600 | 410 | 434,60 |
| 29/3/2016 | 1,0600 | 1,92% | 1,0500 | 1,0600 | 1,0500 | 100 | 105,50 |
| 24/3/2016 | 1,0400 | 4,31% | 1,0400 | 1,0400 | 1,0400 | 6 | 6,24 |
| 23/3/2016 | 0,9970 | 2,05% | 1,0600 | 1,0600 | 0,9970 | 2.597 | 2.590,22 |
| 22/3/2016 | 0,9770 | 0,51% | 0,9770 | 0,9770 | 0,9770 | 200 | 195,40 |
| 21/3/2016 | 0,9720 | 2,42% | 1,0000 | 1,0000 | 0,9700 | 3.541 | 3.461,99 |
| 18/3/2016 | 0,9490 | 0,00% | 0,9490 | 0,9490 | 0,9490 | ,00 | |
| 17/3/2016 | 0,9490 | -0,94% | 0,9490 | 0,9490 | 0,9490 | 70 | 66,43 |
| 16/3/2016 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 15/3/2016 | 0,9580 | 0,00% | 0,9580 | 0,9580 | 0,9580 | ,00 | |
| 11/3/2016 | 0,9580 | -0,21% | 0,9580 | 0,9580 | 0,9580 | 1.335 | 1.278,93 |
| 10/3/2016 | 0,9600 | -6,80% | 0,9300 | 0,9600 | 0,9060 | 2.700 | 2.526,35 |
| 09/3/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 08/3/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 07/3/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/3/2016 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 03/3/2016 | 1,0300 | 7,29% | 1,0300 | 1,0300 | 1,0300 | 12 | 12,36 |
| 02/3/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 01/3/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 29/2/2016 | 0,9600 | 0,00% | 0,9600 | 0,9600 | 0,9600 | ,00 | |
| 26/2/2016 | 0,9600 | 9,09% | 0,9600 | 0,9600 | 0,9600 | 5 | 4,80 |
| 25/2/2016 | 0,8800 | -1,01% | 0,8010 | 0,8800 | 0,8010 | 3.684 | 3.014,21 |
| 24/2/2016 | 0,8890 | 0,00% | 0,8890 | 0,8890 | 0,8890 | ,00 | |
| 23/2/2016 | 0,8890 | 9,75% | 0,8890 | 0,8890 | 0,8890 | 5 | 4,45 |
| 22/2/2016 | 0,8100 | -7,95% | 0,6510 | 0,8100 | 0,6510 | 1.820 | 1.264,32 |
| 19/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 18/2/2016 | 0,8800 | 7,32% | 0,8600 | 0,8800 | 0,8600 | 1.050 | 913,00 |
| 17/2/2016 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 16/2/2016 | 0,8200 | 0,00% | 0,8200 | 0,8200 | 0,8200 | ,00 | |
| 15/2/2016 | 0,8200 | 2,50% | 0,8200 | 0,8200 | 0,8200 | 450 | 369,00 |
| 12/2/2016 | 0,8000 | 0,00% | 0,8000 | 0,8000 | 0,8000 | ,00 | |
| 11/2/2016 | 0,8000 | -11,11% | 0,8100 | 0,8100 | 0,8000 | 2.000 | 1.603,00 |
| 10/2/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 375 | 337,50 |
| 09/2/2016 | 0,9000 | 2,27% | 0,8000 | 0,9000 | 0,8000 | 690 | 576,00 |
| 08/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 05/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 04/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 03/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 02/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 01/2/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 29/1/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 28/1/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 27/1/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 26/1/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | 994 | 874,72 |
| 25/1/2016 | 0,8800 | 0,00% | 0,8800 | 0,8800 | 0,8800 | ,00 | |
| 22/1/2016 | 0,8800 | 4,64% | 0,8800 | 0,8800 | 0,8800 | 200 | 176,00 |
| 21/1/2016 | 0,8410 | -6,56% | 0,9000 | 0,9500 | 0,8410 | 3.883 | 3.426,43 |
| 20/1/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 2.002 | 1.801,80 |
| 19/1/2016 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | 2.000 | 1.800,00 |
| 18/1/2016 | 0,9000 | -4,26% | 0,9500 | 0,9500 | 0,9000 | 1.001 | 900,95 |
| 15/1/2016 | 0,9400 | -6,00% | 0,9010 | 0,9400 | 0,9010 | 2.360 | 2.133,15 |
| 14/1/2016 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 13/1/2016 | 1,0000 | 6,50% | 1,0000 | 1,0000 | 1,0000 | 4 | 4,00 |
| 12/1/2016 | 0,9390 | 0,00% | 0,9390 | 0,9390 | 0,9390 | ,00 | |
| 11/1/2016 | 0,9390 | 0,00% | 0,9390 | 0,9390 | 0,9390 | ,00 | |
| 08/1/2016 | 0,9390 | 0,00% | 0,9390 | 0,9390 | 0,9390 | 1.415 | 1.328,69 |
| 07/1/2016 | 0,9390 | 0,00% | 0,9390 | 0,9390 | 0,9390 | ,00 | |
| 05/1/2016 | 0,9390 | -5,06% | 0,9390 | 0,9390 | 0,9390 | 3.035 | 2.849,87 |
| 04/1/2016 | 0,9890 | 2,06% | 0,9890 | 0,9890 | 0,9890 | 5 | 4,95 |
| 31/12/2015 | 0,9690 | 8,75% | 0,9690 | 0,9690 | 0,9690 | 5 | 4,85 |
| 30/12/2015 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 29/12/2015 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 28/12/2015 | 0,8910 | 0,00% | 0,8910 | 0,8910 | 0,8910 | ,00 | |
| 23/12/2015 | 0,8910 | -4,19% | 0,9000 | 0,9000 | 0,8900 | 3.725 | 3.329,35 |
| 22/12/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 21/12/2015 | 0,9300 | 0,00% | 0,9300 | 0,9300 | 0,9300 | ,00 | |
| 18/12/2015 | 0,9300 | 3,33% | 0,9290 | 0,9300 | 0,9290 | 300 | 278,90 |
| 17/12/2015 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 16/12/2015 | 0,9000 | 0,00% | 0,9000 | 0,9000 | 0,9000 | ,00 | |
| 15/12/2015 | 0,9000 | -7,60% | 0,9000 | 0,9000 | 0,9000 | 1.057 | 951,30 |
| 14/12/2015 | 0,9740 | 0,00% | 0,9740 | 0,9740 | 0,9740 | ,00 | |
| 11/12/2015 | 0,9740 | 0,00% | 0,9740 | 0,9740 | 0,9740 | ,00 | |
| 10/12/2015 | 0,9740 | 0,00% | 0,9740 | 0,9740 | 0,9740 | ,00 | |
| 09/12/2015 | 0,9740 | 0,00% | 0,9740 | 0,9740 | 0,9740 | ,00 | |
| 08/12/2015 | 0,9740 | 7,86% | 0,9740 | 0,9740 | 0,9740 | 2 | 1,95 |
| 07/12/2015 | 0,9030 | 0,00% | 0,9030 | 0,9030 | 0,9030 | ,00 | |
| 04/12/2015 | 0,9030 | 0,00% | 0,9030 | 0,9030 | 0,9030 | ,00 | |
| 03/12/2015 | 0,9030 | -3,94% | 0,9030 | 0,9030 | 0,9030 | 200 | 180,60 |
| 02/12/2015 | 0,9400 | -3,09% | 0,9400 | 0,9400 | 0,9400 | 838 | 787,72 |
| 01/12/2015 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | 250 | 242,50 |
| 30/11/2015 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 27/11/2015 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 26/11/2015 | 0,9700 | 0,00% | 0,9700 | 0,9700 | 0,9700 | ,00 | |
| 25/11/2015 | 0,9700 | -0,41% | 0,9640 | 0,9700 | 0,9640 | 7.000 | 6.775,27 |
| 24/11/2015 | 0,9740 | 1,99% | 0,9740 | 0,9740 | 0,9740 | 50 | 48,70 |
| 23/11/2015 | 0,9550 | 5,64% | 0,9300 | 0,9550 | 0,9300 | 501 | 465,96 |
| 20/11/2015 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 19/11/2015 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 18/11/2015 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 17/11/2015 | 0,9040 | 0,00% | 0,9040 | 0,9040 | 0,9040 | ,00 | |
| 16/11/2015 | 0,9040 | -5,83% | 0,9040 | 0,9040 | 0,9040 | 1.300 | 1.175,20 |
| 13/11/2015 | 0,9600 | -0,93% | 0,9600 | 0,9600 | 0,9600 | 200 | 192,00 |
| 12/11/2015 | 0,9690 | 1,57% | 0,9500 | 0,9980 | 0,9500 | 13.066 | 12.662,82 |
| 11/11/2015 | 0,9540 | -7,38% | 0,9500 | 1,0000 | 0,9500 | 2.002 | 1.906,00 |
| 10/11/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 09/11/2015 | 1,0300 | 3,10% | 1,0300 | 1,0300 | 1,0300 | 2 | 2,06 |
| 06/11/2015 | 0,9990 | 7,42% | 0,9990 | 0,9990 | 0,9990 | 1 | 1,00 |
| 05/11/2015 | 0,9300 | -11,43% | 0,9100 | 0,9300 | 0,9100 | 1.000 | 910,02 |
| 04/11/2015 | 1,0500 | -2,78% | 0,9700 | 1,0500 | 0,9700 | 990 | 960,38 |
| 03/11/2015 | 1,0800 | 8,00% | 0,9420 | 1,0800 | 0,9420 | 20 | 20,36 |
| 02/11/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 30/10/2015 | 1,0000 | -4,76% | 1,0000 | 1,0000 | 1,0000 | 3.275 | 3.275,00 |
| 29/10/2015 | 1,0500 | 5,00% | 0,9400 | 1,0500 | 0,9300 | 5.737 | 5.670,50 |
| 27/10/2015 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 5 | 5,00 |
| 26/10/2015 | 0,9800 | -6,67% | 0,9800 | 0,9800 | 0,9800 | 50 | 49,00 |
| 23/10/2015 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 4 | 4,20 |
| 22/10/2015 | 1,0000 | 0,00% | 0,9720 | 1,0000 | 0,9700 | 1.784 | 1.732,28 |
| 21/10/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 20/10/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 19/10/2015 | 1,0000 | -3,85% | 0,9900 | 1,0000 | 0,9900 | 7.000 | 6.984,50 |
| 16/10/2015 | 1,0400 | 4,10% | 1,0400 | 1,0400 | 1,0400 | 5 | 5,20 |
| 15/10/2015 | 0,9990 | 0,00% | 0,9990 | 0,9990 | 0,9990 | ,00 | |
| 14/10/2015 | 0,9990 | -0,10% | 0,9030 | 0,9990 | 0,9030 | 9 | 8,51 |
| 13/10/2015 | 1,0000 | 1,11% | 0,9990 | 1,0000 | 0,9990 | 9.570 | 9.569,34 |
| 12/10/2015 | 0,9890 | -5,81% | 0,9400 | 0,9890 | 0,9200 | 1.355 | 1.260,75 |
| 09/10/2015 | 1,0500 | 0,00% | 1,0000 | 1,0500 | 1,0000 | 610 | 610,50 |
| 08/10/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 07/10/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 06/10/2015 | 1,0500 | 0,00% | 1,0500 | 1,0500 | 1,0500 | ,00 | |
| 05/10/2015 | 1,0500 | 5,00% | 1,0500 | 1,0500 | 1,0500 | 10 | 10,50 |
| 02/10/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 1.990 | 1.990,00 |
| 01/10/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 10.000 | 10.000,00 |
| 30/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 29/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 28/9/2015 | 1,0000 | -1,96% | 1,0000 | 1,0000 | 1,0000 | 770 | 770,00 |
| 25/9/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 24/9/2015 | 1,0200 | 2,00% | 1,0200 | 1,0200 | 1,0200 | 5 | 5,10 |
| 23/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 22/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 21/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 18/9/2015 | 1,0000 | -1,96% | 0,9800 | 1,0000 | 0,9800 | 304 | 298,00 |
| 17/9/2015 | 1,0200 | 0,00% | 1,0200 | 1,0200 | 1,0200 | ,00 | |
| 16/9/2015 | 1,0200 | 0,00% | 1,0000 | 1,0200 | 1,0000 | 9.528 | 9.550,70 |
| 15/9/2015 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 2.305 | 2.315,26 |
| 14/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2 | 2,00 |
| 11/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 5.000 | 5.000,00 |
| 10/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 2.700 | 2.700,00 |
| 09/9/2015 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | ,00 | |
| 08/9/2015 | 1,0000 | -2,91% | 1,1000 | 1,1000 | 0,9500 | 5.362 | 5.344,30 |
| 07/9/2015 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0300 | ,00 | |
| 04/9/2015 | 1,0300 | 3,00% | 1,0300 | 1,0300 | 1,0300 | 3 | 3,09 |
| 03/9/2015 | 1,0000 | 0,10% | 0,9000 | 1,0000 | 0,9000 | 627 | 566,11 |
| 02/9/2015 | 0,9990 | 0,00% | 0,9990 | 0,9990 | 0,9990 | ,00 | |
| 01/9/2015 | 0,9990 | 0,00% | 0,9990 | 0,9990 | 0,9990 | ,00 | |
| 31/8/2015 | 0,9990 | 0,10% | 0,8500 | 0,9990 | 0,8500 | 5.005 | 4.999,25 |
| 28/8/2015 | 0,9980 | -0,20% | 1,0000 | 1,0000 | 0,9800 | 11.900 | 11.841,42 |
| 27/8/2015 | 1,0000 | 1,01% | 0,9800 | 1,0000 | 0,9800 | 3.000 | 2.988,50 |
| 26/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 25/8/2015 | 0,9900 | 1,02% | 0,9900 | 0,9900 | 0,9900 | 2 | 1,98 |
| 24/8/2015 | 0,9800 | 6,52% | 0,9800 | 0,9800 | 0,9800 | 2 | 1,96 |
| 21/8/2015 | 0,9200 | -8,00% | 0,9200 | 0,9200 | 0,9200 | 1.530 | 1.407,60 |
| 20/8/2015 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 1,0000 | 2 | 2,00 |
| 19/8/2015 | 0,9800 | 0,00% | 0,9800 | 0,9800 | 0,9800 | ,00 | |
| 18/8/2015 | 0,9800 | -1,51% | 0,9800 | 0,9800 | 0,9800 | 2 | 1,96 |
| 17/8/2015 | 0,9950 | 0,51% | 0,9950 | 0,9950 | 0,9950 | 2 | 1,99 |
| 14/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 13/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 12/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 11/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 10/8/2015 | 0,9900 | 0,00% | 0,9900 | 0,9900 | 0,9900 | ,00 | |
| 07/8/2015 | 0,9900 | 0,00% | 0,9000 | 0,9900 | 0,9000 | 1.004 | 903,96 |
| 06/8/2015 | 0,9900 | 4,21% | 0,7010 | 0,9900 | 0,7010 | 20 | 15,18 |
| 05/8/2015 | 0,9500 | 0,00% | 0,9590 | 0,9590 | 0,8010 | 21 | 17,91 |
| 04/8/2015 | 0,9500 | 13,10% | 0,8800 | 0,9500 | 0,8800 | 10 | 9,15 |
| 03/8/2015 | 0,8400 | -15,58% | 0,7000 | 0,8400 | 0,7000 | 2.102 | 1.485,68 |
| 26/6/2015 | 0,9950 | 0,00% | 0,9950 | 0,9950 | 0,9950 | ,00 | |
| 25/6/2015 | 0,9950 | 5,96% | 0,9380 | 0,9950 | 0,9380 | 5.262 | 4.945,75 |
| 24/6/2015 | 0,9390 | -3,10% | 0,9970 | 0,9970 | 0,9200 | 357 | 329,65 |
| 23/6/2015 | 0,9690 | -3,00% | 0,9020 | 0,9700 | 0,9020 | 1.774 | 1.658,64 |
| 22/6/2015 | 0,9990 | 3,10% | 0,9990 | 0,9990 | 0,9990 | 10 | 9,99 |
| 19/6/2015 | 0,9690 | 0,00% | 0,9690 | 0,9690 | 0,9690 | ,00 | |
| 18/6/2015 | 0,9690 | 0,00% | 0,9690 | 0,9690 | 0,9690 | 10 | 9,69 |
| 17/6/2015 | 0,9690 | 2,11% | 0,9690 | 0,9690 | 0,9690 | 10 | 9,69 |
| 16/6/2015 | 0,9490 | 0,53% | 0,9490 | 0,9490 | 0,9490 | 10 | 9,49 |
| 15/6/2015 | 0,9440 | -3,48% | 0,9500 | 0,9500 | 0,9000 | 3.500 | 3.198,49 |
| 12/6/2015 | 0,9780 | -4,12% | 0,9500 | 0,9780 | 0,9500 | 314 | 298,69 |
| 11/6/2015 | 1,0200 | 5,15% | 1,0000 | 1,0200 | 1,0000 | 12 | 12,06 |
| 10/6/2015 | 0,9700 | 0,00% | 0,9800 | 0,9800 | 0,9500 | 807 | 775,74 |
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 |
| ΑΛΦΑ | 3,5400 | 0,63 % | 0,0220 | 393.558 |
| ΕΥΡΩΒ | 3,2050 | 0,66 % | 0,0210 | 388.783 |
| 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 | 3,2050 | 0,66 % | 121.802 | 388,8χιλ. |
| 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.% |
|---|