| 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 |
|---|---|---|---|---|---|---|---|
| 11/7/2013 | 3,6720 | 2,54% | 3,6720 | 3,6720 | 3,6720 | 1 | ,00 |
| 10/7/2013 | 3,5810 | 5,42% | 3,5810 | 3,5810 | 3,5810 | 1 | ,00 |
| 09/7/2013 | 3,3970 | 1,65% | 3,3970 | 3,3970 | 3,3970 | 1 | ,00 |
| 08/7/2013 | 3,3420 | 5,83% | 3,4430 | 3,4430 | 3,1580 | 276 | ,00 |
| 05/7/2013 | 3,1580 | 5,20% | 3,1580 | 3,1580 | 3,1580 | 1 | ,00 |
| 04/7/2013 | 3,0020 | -9,93% | 3,0300 | 3,1220 | 3,0020 | 2.736 | ,00 |
| 03/7/2013 | 3,3330 | 0,00% | 3,3330 | 3,3330 | 3,3330 | ,00 | |
| 02/7/2013 | 3,3330 | 10,00% | 3,3330 | 3,3330 | 3,3330 | 436 | ,00 |
| 01/7/2013 | 3,0300 | -7,03% | 3,0300 | 3,0300 | 3,0300 | 85 | ,00 |
| 28/6/2013 | 3,2590 | -8,99% | 2,8460 | 3,6720 | 2,8460 | 403 | ,00 |
| 27/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 26/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 25/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | 245 | ,00 |
| 21/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 20/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | 335 | ,00 |
| 19/6/2013 | 3,5810 | 0,00% | 3,5810 | 3,5810 | 3,5810 | ,00 | |
| 18/6/2013 | 3,5810 | -2,48% | 3,5810 | 3,5810 | 3,5810 | 45 | ,00 |
| 17/6/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | ,00 | |
| 14/6/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | 163 | ,00 |
| 13/6/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | ,00 | |
| 12/6/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | 240 | ,00 |
| 11/6/2013 | 3,6720 | -0,27% | 3,7190 | 3,7190 | 3,6720 | 1.693 | ,00 |
| 10/6/2013 | 3,6820 | 0,00% | 3,6820 | 3,6820 | 3,6820 | ,00 | |
| 07/6/2013 | 3,6820 | -8,86% | 4,1320 | 4,1320 | 3,6820 | 62 | ,00 |
| 06/6/2013 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 05/6/2013 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 04/6/2013 | 4,0400 | 0,00% | 4,0400 | 4,0400 | 4,0400 | ,00 | |
| 03/6/2013 | 4,0400 | 8,63% | 4,0400 | 4,0400 | 4,0400 | 54 | ,00 |
| 31/5/2013 | 3,7190 | -1,69% | 3,7190 | 3,7190 | 3,7190 | 109 | ,00 |
| 30/5/2013 | 3,7830 | 3,02% | 3,7830 | 3,7830 | 3,7830 | 502 | ,00 |
| 29/5/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | ,00 | |
| 28/5/2013 | 3,6720 | 0,00% | 3,6720 | 3,6720 | 3,6720 | ,00 | |
| 27/5/2013 | 3,6720 | -3,85% | 3,6720 | 3,6720 | 3,6720 | 327 | ,00 |
| 24/5/2013 | 3,8190 | 0,00% | 3,8190 | 3,8190 | 3,8190 | ,00 | |
| 23/5/2013 | 3,8190 | 0,00% | 3,8190 | 3,8190 | 3,8190 | ,00 | |
| 22/5/2013 | 3,8190 | 0,00% | 3,8190 | 3,8190 | 3,8190 | ,00 | |
| 21/5/2013 | 3,8190 | 0,00% | 3,8190 | 3,8190 | 3,8190 | ,00 | |
| 20/5/2013 | 3,8190 | -11,68% | 4,1320 | 4,1320 | 3,6720 | 1.711 | ,00 |
| 17/5/2013 | 4,3240 | 0,00% | 4,3240 | 4,3240 | 4,3240 | 175 | ,00 |
| 16/5/2013 | 4,3240 | -4,46% | 4,3240 | 4,3240 | 4,3240 | 156 | ,00 |
| 15/5/2013 | 4,5260 | -1,42% | 4,2690 | 4,5810 | 4,2690 | 2.153 | ,00 |
| 14/5/2013 | 4,5910 | 6,84% | 4,5910 | 4,5910 | 4,5910 | 2.453 | ,00 |
| 13/5/2013 | 4,2970 | 8,84% | 4,0400 | 4,5910 | 4,0400 | 1.195 | ,00 |
| 10/5/2013 | 3,9480 | 0,00% | 3,9480 | 3,9480 | 3,9480 | ,00 | |
| 09/5/2013 | 3,9480 | 4,89% | 3,7640 | 3,9940 | 3,7640 | 163 | ,00 |
| 08/5/2013 | 3,7640 | 1,73% | 3,7640 | 3,7640 | 3,7640 | 109 | ,00 |
| 02/5/2013 | 3,7000 | -1,70% | 3,6910 | 3,9390 | 3,6910 | 338 | ,00 |
| 30/4/2013 | 3,7640 | 0,00% | 3,7640 | 3,7640 | 3,7640 | ,00 | |
| 29/4/2013 | 3,7640 | 6,48% | 3,7640 | 3,7730 | 3,7640 | 1.206 | ,00 |
| 26/4/2013 | 3,5350 | -2,78% | 3,5350 | 3,5350 | 3,5350 | 327 | ,00 |
| 25/4/2013 | 3,6360 | 0,00% | 3,6360 | 3,6360 | 3,6360 | ,00 | |
| 24/4/2013 | 3,6360 | 7,04% | 3,6270 | 3,6360 | 3,6270 | 1.616 | ,00 |
| 23/4/2013 | 3,3970 | 5,69% | 3,3150 | 3,4340 | 3,3150 | 1.608 | ,00 |
| 22/4/2013 | 3,2140 | 11,83% | 3,2140 | 3,2140 | 3,2140 | 3.259 | ,00 |
| 19/4/2013 | 2,8740 | 0,00% | 2,8740 | 2,8740 | 2,8740 | ,00 | |
| 18/4/2013 | 2,8740 | 0,31% | 2,8740 | 2,8740 | 2,8740 | 436 | ,00 |
| 17/4/2013 | 2,8650 | 0,00% | 2,8650 | 2,8650 | 2,8650 | 361 | ,00 |
| 16/4/2013 | 2,8650 | 4,03% | 2,8650 | 2,8650 | 2,8650 | 544 | ,00 |
| 15/4/2013 | 2,7540 | 0,00% | 2,7540 | 2,8460 | 2,7540 | 740 | ,00 |
| 12/4/2013 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | 1.634 | ,00 |
| 11/4/2013 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 10/4/2013 | 2,7540 | 0,66% | 2,7540 | 2,7540 | 2,7540 | 381 | ,00 |
| 09/4/2013 | 2,7360 | 0,00% | 2,7360 | 2,7360 | 2,7360 | ,00 | |
| 08/4/2013 | 2,7360 | 1,37% | 2,7360 | 2,7360 | 2,7360 | 878 | ,00 |
| 05/4/2013 | 2,6990 | -2,00% | 2,6170 | 2,7090 | 2,6170 | 3.560 | ,00 |
| 04/4/2013 | 2,7540 | 0,33% | 2,7540 | 2,7540 | 2,7090 | 3.499 | ,00 |
| 03/4/2013 | 2,7450 | 1,70% | 2,7450 | 2,7450 | 2,7450 | 2.723 | ,00 |
| 02/4/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 28/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 27/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 26/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 22/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 21/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 20/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 19/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 15/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 14/3/2013 | 2,6990 | 0,00% | 2,6990 | 2,6990 | 2,6990 | ,00 | |
| 13/3/2013 | 2,6990 | 20,01% | 2,6990 | 2,6990 | 2,6990 | 460 | ,00 |
| 12/3/2013 | 2,2490 | -2,00% | 2,2490 | 2,2490 | 2,2490 | 411 | ,00 |
| 11/3/2013 | 2,2950 | 4,18% | 2,2950 | 2,2950 | 2,2950 | 1.090 | ,00 |
| 08/3/2013 | 2,2030 | 0,00% | 2,2030 | 2,2030 | 2,2030 | ,00 | |
| 07/3/2013 | 2,2030 | -1,65% | 2,1940 | 2,2030 | 2,1940 | 959 | ,00 |
| 06/3/2013 | 2,2400 | 1,68% | 2,2310 | 2,2490 | 2,2310 | 1.319 | ,00 |
| 05/3/2013 | 2,2030 | -0,45% | 2,2030 | 2,2030 | 2,2030 | 1.252 | ,00 |
| 04/3/2013 | 2,2130 | -10,73% | 2,2950 | 2,2950 | 2,1940 | 3.539 | ,00 |
| 01/3/2013 | 2,4790 | 0,00% | 2,4790 | 2,4790 | 2,4790 | ,00 | |
| 28/2/2013 | 2,4790 | 0,00% | 2,4790 | 2,4790 | 2,4790 | ,00 | |
| 27/2/2013 | 2,4790 | 0,00% | 2,4790 | 2,4790 | 2,4790 | ,00 | |
| 26/2/2013 | 2,4790 | -6,24% | 2,4790 | 2,4790 | 2,4790 | 327 | ,00 |
| 25/2/2013 | 2,6440 | -3,99% | 2,6440 | 2,6440 | 2,6440 | 163 | ,00 |
| 22/2/2013 | 2,7540 | 5,24% | 2,7540 | 2,7540 | 2,7540 | 33 | ,00 |
| 21/2/2013 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 20/2/2013 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 19/2/2013 | 2,6170 | 0,00% | 2,6170 | 2,6170 | 2,6170 | ,00 | |
| 18/2/2013 | 2,6170 | -1,73% | 2,6170 | 2,6170 | 2,6170 | 1.199 | 3.135,00 |
| 15/2/2013 | 2,6630 | -6,43% | 2,6630 | 2,6630 | 2,6630 | 195 | 522,00 |
| 14/2/2013 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 13/2/2013 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 12/2/2013 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 11/2/2013 | 2,8460 | 0,00% | 2,8460 | 2,8460 | 2,8460 | ,00 | |
| 08/2/2013 | 2,8460 | 1,64% | 2,8460 | 2,8460 | 2,8460 | 577 | 1.643,00 |
| 07/2/2013 | 2,8000 | -5,88% | 2,8000 | 2,8000 | 2,8000 | 19 | 51,85 |
| 06/2/2013 | 2,9750 | 0,00% | 2,9750 | 2,9750 | 2,9750 | 844 | 2.511,00 |
| 05/2/2013 | 2,9750 | 0,00% | 2,9750 | 2,9750 | 2,9750 | ,00 | |
| 04/2/2013 | 2,9750 | 11,72% | 2,9750 | 2,9750 | 2,9750 | 7 | 22,68 |
| 01/2/2013 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 31/1/2013 | 2,6630 | -4,28% | 2,6630 | 2,6630 | 2,6630 | 544 | 1.450,00 |
| 30/1/2013 | 2,7820 | -2,25% | 2,7540 | 2,8460 | 2,7540 | 637 | 1.773,75 |
| 29/1/2013 | 2,8460 | -1,90% | 2,8460 | 2,8460 | 2,8460 | 48 | 139,50 |
| 28/1/2013 | 2,9010 | 0,00% | 2,9010 | 2,9010 | 2,9010 | ,00 | |
| 25/1/2013 | 2,9010 | -0,31% | 2,9380 | 2,9380 | 2,8920 | 65 | 189,50 |
| 24/1/2013 | 2,9100 | -2,77% | 2,9100 | 2,9100 | 2,9010 | 327 | 950,50 |
| 23/1/2013 | 2,9930 | -4,13% | 2,9470 | 3,0300 | 2,9470 | 272 | 816,00 |
| 22/1/2013 | 3,1220 | 1,50% | 3,1220 | 3,1220 | 3,1220 | 490 | 1.530,00 |
| 21/1/2013 | 3,0760 | 0,00% | 3,0760 | 3,0760 | 3,0760 | 871 | 2.680,00 |
| 18/1/2013 | 3,0760 | 0,00% | 3,0760 | 3,0760 | 3,0760 | ,00 | |
| 17/1/2013 | 3,0760 | 1,52% | 3,0760 | 3,0760 | 3,0760 | 544 | 1.675,00 |
| 16/1/2013 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 15/1/2013 | 3,0300 | -2,95% | 3,0300 | 3,0300 | 3,0300 | 980 | 2.970,00 |
| 14/1/2013 | 3,1220 | 1,50% | 3,1220 | 3,1220 | 3,1220 | 1.308 | 4.080,00 |
| 11/1/2013 | 3,0760 | 0,00% | 3,0760 | 3,0760 | 3,0760 | ,00 | |
| 10/1/2013 | 3,0760 | -1,76% | 3,0760 | 3,0760 | 3,0760 | 675 | 2.077,00 |
| 09/1/2013 | 3,1310 | -4,22% | 3,1310 | 3,1310 | 3,1310 | 313 | 982,08 |
| 08/1/2013 | 3,2690 | 4,71% | 3,2140 | 3,2870 | 3,2140 | 4.692 | 15.318,56 |
| 07/1/2013 | 3,1220 | 4,62% | 3,0390 | 3,1220 | 3,0390 | 2.189 | 6.833,10 |
| 04/1/2013 | 2,9840 | 3,18% | 2,9840 | 2,9840 | 2,9840 | 653 | 1.950,00 |
| 03/1/2013 | 2,8920 | 2,59% | 2,8920 | 2,8920 | 2,8920 | 1.362 | 3.937,50 |
| 02/1/2013 | 2,8190 | 1,66% | 2,8190 | 2,8190 | 2,8190 | 1.135 | 3.198,94 |
| 31/12/2012 | 2,7730 | -0,32% | 2,8280 | 2,8280 | 2,7540 | 427 | 1.183,36 |
| 28/12/2012 | 2,7820 | 4,47% | 2,6630 | 2,8460 | 2,6630 | 491 | 1.367,90 |
| 27/12/2012 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 21/12/2012 | 2,6630 | 4,72% | 2,6630 | 2,6630 | 2,6630 | 208 | 551,00 |
| 20/12/2012 | 2,5430 | -1,78% | 2,4790 | 2,6170 | 2,4790 | 1.089 | 2.773,25 |
| 19/12/2012 | 2,5890 | -2,41% | 2,6530 | 2,6530 | 2,5710 | 1.115 | 2.886,68 |
| 18/12/2012 | 2,6530 | 0,00% | 2,6530 | 2,6530 | 2,6530 | ,00 | |
| 17/12/2012 | 2,6530 | -0,38% | 2,6630 | 2,6630 | 2,6170 | 763 | 2.021,50 |
| 14/12/2012 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 13/12/2012 | 2,6630 | -1,33% | 2,6630 | 2,6630 | 2,6630 | 135 | 359,60 |
| 12/12/2012 | 2,6990 | 1,35% | 2,7270 | 2,7270 | 2,6720 | 1.419 | 3.827,94 |
| 11/12/2012 | 2,6630 | -3,97% | 2,6630 | 2,6630 | 2,6630 | 725 | 1.928,50 |
| 10/12/2012 | 2,7730 | 0,00% | 2,7730 | 2,7730 | 2,7730 | ,00 | |
| 07/12/2012 | 2,7730 | -16,10% | 2,7640 | 2,8000 | 2,7640 | 3.572 | 9.919,00 |
| 06/12/2012 | 3,3050 | 18,04% | 3,3050 | 3,3050 | 3,3050 | 436 | 1.440,00 |
| 05/12/2012 | 2,8000 | 5,14% | 2,8000 | 2,8000 | 2,8000 | 120 | 335,50 |
| 04/12/2012 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 3.283 | 8.740,60 |
| 03/12/2012 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | ,00 | |
| 30/11/2012 | 2,6630 | 0,00% | 2,6630 | 2,6720 | 2,6630 | 14.176 | 37.751,70 |
| 29/11/2012 | 2,6630 | 0,00% | 2,6630 | 2,6630 | 2,6630 | 7.624 | 20.300,00 |
| 28/11/2012 | 2,6630 | -9,08% | 2,8460 | 2,8460 | 2,6630 | 784 | 2.128,20 |
| 27/11/2012 | 2,9290 | -3,33% | 2,9380 | 2,9380 | 2,7540 | 1.454 | 4.028,30 |
| 26/11/2012 | 3,0300 | -2,95% | 3,0300 | 3,0300 | 3,0300 | 19 | 56,10 |
| 23/11/2012 | 3,1220 | 3,65% | 3,1220 | 3,1220 | 3,1220 | 544 | 1.700,00 |
| 22/11/2012 | 3,0120 | 9,37% | 2,9750 | 3,0120 | 2,9750 | 411 | 1.233,30 |
| 21/11/2012 | 2,7540 | 0,00% | 2,7540 | 2,7540 | 2,7540 | ,00 | |
| 20/11/2012 | 2,7540 | 2,04% | 2,7540 | 2,8460 | 2,7540 | 17.442 | 48.046,80 |
| 19/11/2012 | 2,6990 | 4,98% | 2,6990 | 2,6990 | 2,6990 | 38 | 102,90 |
| 16/11/2012 | 2,5710 | 1,82% | 2,3960 | 2,5710 | 2,3960 | 818 | 1.977,92 |
| 15/11/2012 | 2,5250 | 0,00% | 2,5250 | 2,5250 | 2,5250 | ,00 | |
| 14/11/2012 | 2,5250 | 10,02% | 2,5160 | 2,5250 | 2,5160 | 1.089 | 2.745,70 |
| 13/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | 332 | 762,50 |
| 12/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | 3.579 | 8.212,50 |
| 09/11/2012 | 2,2950 | 0,00% | 2,3050 | 2,3140 | 2,2950 | 3.894 | 8.938,05 |
| 08/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,3140 | 2,2950 | 4.916 | 11.289,00 |
| 07/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | 404 | 927,50 |
| 06/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | ,00 | |
| 05/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | ,00 | |
| 02/11/2012 | 2,2950 | 0,00% | 2,3870 | 2,3870 | 2,2950 | 1.524 | 3.508,50 |
| 01/11/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | ,00 | |
| 31/10/2012 | 2,2950 | 0,00% | 2,2950 | 2,2950 | 2,2950 | 240 | 550,00 |
| 30/10/2012 | 2,2950 | -4,22% | 2,2950 | 2,2950 | 2,2950 | 1.487 | 3.412,50 |
| 29/10/2012 | 2,3960 | -3,35% | 2,5520 | 2,5620 | 2,3870 | 960 | 2.351,79 |
| 26/10/2012 | 2,4790 | -5,27% | 2,4790 | 2,4790 | 2,4790 | 525 | 1.301,40 |
| 25/10/2012 | 2,6170 | -0,68% | 2,6170 | 2,6170 | 2,6170 | 871 | 2.280,00 |
| 24/10/2012 | 2,6350 | -4,67% | 2,7090 | 2,7270 | 2,6170 | 1.138 | 3.035,45 |
| 23/10/2012 | 2,7640 | 3,10% | 2,7450 | 2,8000 | 2,7450 | 991 | 2.734,00 |
| 22/10/2012 | 2,6810 | 1,06% | 2,5800 | 2,7090 | 2,5800 | 2.925 | 7.663,10 |
| 19/10/2012 | 2,6530 | 0,00% | 2,5710 | 2,6530 | 2,5710 | 3.497 | 9.000,90 |
| 18/10/2012 | 2,6530 | 0,00% | 2,6530 | 2,6530 | 2,6530 | ,00 | |
| 17/10/2012 | 2,6530 | 7,02% | 2,4790 | 2,6530 | 2,4420 | 1.470 | 3.833,00 |
| 16/10/2012 | 2,4790 | 0,73% | 2,4610 | 2,4790 | 2,4610 | 327 | 809,00 |
| 15/10/2012 | 2,4610 | 0,00% | 2,4610 | 2,4610 | 2,4610 | ,00 | |
| 12/10/2012 | 2,4610 | 0,00% | 2,4610 | 2,4610 | 2,4610 | ,00 | |
| 11/10/2012 | 2,4610 | 0,00% | 2,4610 | 2,4610 | 2,4610 | ,00 | |
| 10/10/2012 | 2,4610 | -3,57% | 2,6990 | 2,6990 | 2,4610 | 616 | 1.522,90 |
| 09/10/2012 | 2,5520 | -0,74% | 2,5890 | 2,6170 | 2,5520 | 1.056 | 2.734,20 |
| 08/10/2012 | 2,5710 | 2,59% | 2,5520 | 2,5890 | 2,5520 | 250 | 641,60 |
| 05/10/2012 | 2,5060 | 0,00% | 2,3960 | 2,5520 | 2,3870 | 4.234 | 10.417,17 |
| 04/10/2012 | 2,5060 | 1,09% | 2,4790 | 2,5160 | 2,4420 | 3.181 | 7.903,00 |
| 03/10/2012 | 2,4790 | 1,52% | 2,4420 | 2,5250 | 2,4420 | 2.201 | 5.449,96 |
| 02/10/2012 | 2,4420 | 4,31% | 2,3050 | 2,4420 | 2,3050 | 1.459 | 3.518,40 |
| 01/10/2012 | 2,3410 | 1,17% | 2,3410 | 2,3410 | 2,3410 | 611 | 1.428,00 |
| 28/9/2012 | 2,3140 | -1,15% | 2,3410 | 2,3410 | 2,3140 | 598 | 1.395,00 |
| 27/9/2012 | 2,3410 | -1,93% | 2,4330 | 2,4790 | 2,3410 | 4.988 | 11.887,70 |
| 26/9/2012 | 2,3870 | 9,24% | 2,0290 | 2,4240 | 2,0290 | 1.003 | 2.270,58 |
| 25/9/2012 | 2,1850 | -3,66% | 2,1020 | 2,2310 | 2,1020 | 1.056 | 2.272,10 |
| 24/9/2012 | 2,2680 | 4,23% | 2,2950 | 2,3870 | 2,2220 | 4.738 | 10.821,28 |
| 21/9/2012 | 2,1760 | 18,52% | 1,8640 | 2,2030 | 1,8640 | 5.833 | 11.519,86 |
| 20/9/2012 | 1,8360 | 5,28% | 1,7440 | 1,8730 | 1,7440 | 1.035 | 1.889,02 |
| 19/9/2012 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | 1.089 | 1.900,00 |
| 18/9/2012 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | 544 | 950,00 |
| 17/9/2012 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | ,00 | |
| 14/9/2012 | 1,7440 | -2,57% | 1,7900 | 1,7900 | 1,7440 | 1.362 | 2.411,30 |
| 13/9/2012 | 1,7900 | -6,28% | 1,8550 | 1,8550 | 1,7900 | 2.485 | 4.465,70 |
| 12/9/2012 | 1,9100 | -3,24% | 1,9740 | 1,9740 | 1,9000 | 1.449 | 2.808,25 |
| 11/9/2012 | 1,9740 | 0,46% | 2,0570 | 2,0660 | 1,9280 | 1.542 | 3.087,60 |
| 10/9/2012 | 1,9650 | 9,17% | 1,8450 | 1,9650 | 1,8360 | 6.225 | 11.713,10 |
| 07/9/2012 | 1,8000 | 5,39% | 1,7080 | 1,8000 | 1,6990 | 545 | 929,96 |
| 06/9/2012 | 1,7080 | -3,12% | 1,7440 | 1,7440 | 1,7080 | 1.570 | 2.704,26 |
| 05/9/2012 | 1,7630 | 9,10% | 1,7630 | 1,7900 | 1,7630 | 980 | 1.743,00 |
| 04/9/2012 | 1,6160 | 0,00% | 1,6160 | 1,6160 | 1,6160 | ,00 | |
| 03/9/2012 | 1,6160 | -5,39% | 1,6070 | 1,7900 | 1,6070 | 1.047 | 1.788,15 |
| 31/8/2012 | 1,7080 | -0,52% | 1,7170 | 1,7170 | 1,7080 | 54 | 93,30 |
| 30/8/2012 | 1,7170 | 0,00% | 1,7170 | 1,7170 | 1,7170 | 43 | 74,80 |
| 29/8/2012 | 1,7170 | 0,00% | 1,7170 | 1,7170 | 1,7170 | 141 | 243,10 |
| 28/8/2012 | 1,7170 | 0,00% | 1,7170 | 1,7170 | 1,7170 | 141 | 243,10 |
| 27/8/2012 | 1,7170 | -6,48% | 1,7170 | 1,7170 | 1,7170 | 544 | 935,00 |
| 24/8/2012 | 1,8360 | 0,49% | 1,8270 | 1,8360 | 1,8090 | 1.242 | 2.261,10 |
| 23/8/2012 | 1,8270 | 0,00% | 1,8270 | 1,8270 | 1,8270 | ,00 | |
| 22/8/2012 | 1,8270 | 0,00% | 1,8270 | 1,8270 | 1,8270 | ,00 | |
| 21/8/2012 | 1,8270 | 0,50% | 1,7440 | 1,8270 | 1,7440 | 22 | 38,90 |
| 20/8/2012 | 1,8180 | 10,65% | 1,8180 | 1,8180 | 1,8180 | 54 | 99,00 |
| 17/8/2012 | 1,6430 | 0,00% | 1,6430 | 1,6430 | 1,6430 | 763 | 1.253,00 |
| 16/8/2012 | 1,6430 | -1,68% | 1,6430 | 1,6710 | 1,6430 | 87.786 | 144.286,82 |
| 14/8/2012 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | ,00 | |
| 13/8/2012 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | ,00 | |
| 10/8/2012 | 1,6710 | 3,98% | 1,6710 | 1,6710 | 1,6710 | 5 | 9,10 |
| 09/8/2012 | 1,6070 | 4,83% | 1,6070 | 1,6070 | 1,6070 | 116 | 187,25 |
| 08/8/2012 | 1,5330 | 9,11% | 1,5330 | 1,5330 | 1,5330 | 54 | 83,50 |
| 07/8/2012 | 1,4050 | 0,00% | 1,4050 | 1,4050 | 1,4050 | ,00 | |
| 06/8/2012 | 1,4050 | -9,99% | 1,6250 | 1,6250 | 1,4050 | 1.234 | 1.807,46 |
| 03/8/2012 | 1,5610 | 4,98% | 1,5610 | 1,5610 | 1,5610 | 926 | 1.445,00 |
| 02/8/2012 | 1,4870 | 1,23% | 1,4870 | 1,4870 | 1,4870 | 816 | 1.215,00 |
| 01/8/2012 | 1,4690 | -8,59% | 1,5150 | 1,5150 | 1,4690 | 360 | 538,00 |
| 31/7/2012 | 1,6070 | -0,56% | 1,6070 | 1,6070 | 1,6070 | 109 | 175,00 |
| 30/7/2012 | 1,6160 | 0,00% | 1,6160 | 1,6160 | 1,6160 | ,00 | |
| 27/7/2012 | 1,6160 | -3,29% | 1,5520 | 1,6160 | 1,5420 | 1.231 | 1.915,55 |
| 26/7/2012 | 1,6710 | 0,00% | 1,6710 | 1,6710 | 1,6710 | ,00 | |
| 25/7/2012 | 1,6710 | -8,09% | 1,8550 | 1,8640 | 1,6530 | 1.079 | 1.966,07 |
| 24/7/2012 | 1,8180 | -8,32% | 1,8360 | 2,0110 | 1,7440 | 29.386 | 53.393,93 |
| 23/7/2012 | 1,9830 | 26,31% | 1,5610 | 1,9830 | 1,5610 | 13.065 | 24.202,83 |
| 20/7/2012 | 1,5700 | 8,20% | 1,4420 | 1,5790 | 1,4230 | 2.710 | 4.060,46 |
| 19/7/2012 | 1,4510 | 1,33% | 1,3310 | 1,4510 | 1,3310 | 278 | 370,66 |
| 18/7/2012 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 17/7/2012 | 1,4320 | 0,00% | 1,4320 | 1,4320 | 1,4320 | ,00 | |
| 16/7/2012 | 1,4320 | 3,99% | 1,4320 | 1,4320 | 1,4320 | 10 | 15,60 |
| 13/7/2012 | 1,3770 | 6,33% | 1,3770 | 1,3770 | 1,3770 | 2 | 3,00 |
| 12/7/2012 | 1,2950 | -4,07% | 1,4870 | 1,5150 | 1,2760 | 2.326 | 3.135,02 |
| 11/7/2012 | 1,3500 | -3,30% | 1,4140 | 1,5330 | 1,3500 | 442 | 612,14 |
| 10/7/2012 | 1,3960 | -5,55% | 1,7260 | 1,7260 | 1,3860 | 1.619 | 2.320,38 |
| 09/7/2012 | 1,4780 | -6,40% | 1,4780 | 1,4780 | 1,4780 | 1.794 | 2.653,28 |
| 06/7/2012 | 1,5790 | -4,99% | 1,5420 | 1,6070 | 1,5420 | 1.579 | 2.524,05 |
| 05/7/2012 | 1,6620 | -2,18% | 1,7260 | 1,7440 | 1,6530 | 2.249 | 3.818,55 |
| 04/7/2012 | 1,6990 | 5,72% | 1,6340 | 1,6990 | 1,6340 | 269 | 443,55 |
| 03/7/2012 | 1,6070 | 2,95% | 1,4230 | 1,6430 | 1,4230 | 6.422 | 9.579,18 |
| 02/7/2012 | 1,5610 | 0,00% | 1,5610 | 1,5610 | 1,5610 | ,00 | |
| 29/6/2012 | 1,5610 | 0,00% | 1,5610 | 1,5610 | 1,5610 | 360 | 561,00 |
| 28/6/2012 | 1,5610 | -4,99% | 1,5700 | 1,6160 | 1,5610 | 2.624 | 4.122,60 |
| 27/6/2012 | 1,6430 | 0,00% | 1,6430 | 1,6430 | 1,6430 | ,00 | |
| 26/6/2012 | 1,6430 | -0,60% | 1,5610 | 1,6430 | 1,5610 | 436 | 689,00 |
| 25/6/2012 | 1,6530 | 0,00% | 1,6530 | 1,6530 | 1,6530 | ,00 | |
| 22/6/2012 | 1,6530 | -5,76% | 1,7080 | 1,7080 | 1,5420 | 2.567 | 4.148,26 |
| 21/6/2012 | 1,7540 | 4,97% | 1,7170 | 1,7900 | 1,7170 | 1.841 | 3.231,06 |
| 20/6/2012 | 1,6710 | -4,19% | 1,7630 | 1,7630 | 1,6530 | 1.632 | 2.795,54 |
| 19/6/2012 | 1,7440 | -2,57% | 1,6530 | 1,7440 | 1,6530 | 3.027 | 5.079,00 |
| 18/6/2012 | 1,7900 | 2,64% | 1,7900 | 1,7900 | 1,7900 | 218 | 390,00 |
| 15/6/2012 | 1,7440 | 0,00% | 1,7440 | 1,7440 | 1,7440 | 11 | 20,90 |
| 14/6/2012 | 1,7440 | -1,08% | 1,7440 | 1,7440 | 1,5700 | 916 | 1.525,90 |
| 13/6/2012 | 1,7630 | 0,00% | 1,7630 | 1,7630 | 1,7630 | ,00 | |
| 12/6/2012 | 1,7630 | 4,94% | 1,7900 | 1,7900 | 1,7540 | 22.055 | 39.480,20 |
| 11/6/2012 | 1,6800 | -9,87% | 1,6800 | 1,6800 | 1,6800 | 349 | 585,60 |
| 08/6/2012 | 1,8640 | 8,00% | 1,8360 | 1,8640 | 1,7260 | 544 | 980,50 |
| 07/6/2012 | 1,7260 | 11,21% | 1,6990 | 1,7260 | 1,6990 | 436 | 749,00 |
| 06/6/2012 | 1,5520 | 11,98% | 1,4050 | 1,5520 | 1,4050 | 2.829 | 4.322,74 |
| 05/6/2012 | 1,3860 | 4,13% | 1,3860 | 1,3860 | 1,3860 | 109 | 151,00 |
| 01/6/2012 | 1,3310 | 13,28% | 1,2580 | 1,3400 | 1,1480 | 2.779 | 3.487,99 |
| 31/5/2012 | 1,1750 | 0,77% | 0,8374 | 1,2580 | 0,8374 | 1.682 | 1.925,60 |
| 30/5/2012 | 1,1660 | -14,20% | 1,3680 | 1,4140 | 1,1110 | 3.683 | 4.563,34 |
| 29/5/2012 | 1,3590 | 13,82% | 1,3400 | 1,3590 | 1,3400 | 163 | 221,60 |
| 28/5/2012 | 1,1940 | 13,07% | 1,1080 | 1,2800 | 1,0220 | 1.548 | 1.757,48 |
| 25/5/2012 | 1,0560 | -3,91% | 1,0990 | 1,1080 | 0,9275 | 5.454 | 5.658,09 |
| 24/5/2012 | 1,0990 | -12,36% | 1,3050 | 1,3050 | 1,0990 | 6.423 | 7.404,60 |
| 23/5/2012 | 1,2540 | -15,56% | 1,5110 | 1,5200 | 1,2280 | 9.715 | 12.427,40 |
| 22/5/2012 | 1,4850 | -5,47% | 1,6140 | 1,6140 | 1,3310 | 198 | 313,76 |
| 21/5/2012 | 1,5710 | 8,27% | 1,5710 | 1,5710 | 1,5710 | 116 | 183,00 |
| 18/5/2012 | 1,4510 | -8,68% | 1,5200 | 1,6660 | 1,4510 | 2.908 | 4.284,31 |
| 17/5/2012 | 1,5890 | -4,62% | 1,6320 | 1,6320 | 1,5890 | 524 | 835,00 |
| 16/5/2012 | 1,6660 | -29,70% | 2,0610 | 2,0610 | 1,6660 | 9.469 | 16.110,44 |
| 15/5/2012 | 2,3700 | -0,38% | 2,3190 | 2,3700 | 2,3190 | 758 | 1.789,28 |
| 14/5/2012 | 2,3790 | -7,03% | 2,3960 | 2,3960 | 2,3360 | 58 | 138,76 |
| 11/5/2012 | 2,5590 | 1,71% | 2,4820 | 2,6360 | 2,4130 | 3.701 | 9.365,33 |
| 10/5/2012 | 2,5160 | 1,04% | 2,5160 | 2,5160 | 2,5160 | 259.050 | 611.783,95 |
| 09/5/2012 | 2,4900 | -0,36% | 2,4900 | 2,4900 | 2,4900 | 11 | 29,00 |
| 08/5/2012 | 2,4990 | -2,34% | 2,3100 | 2,5160 | 2,3100 | 250 | 582,55 |
| 07/5/2012 | 2,5590 | 0,00% | 2,5590 | 2,5590 | 2,5590 | ,00 | |
| 04/5/2012 | 2,5590 | 21,16% | 2,0350 | 2,5590 | 2,0350 | 3.841 | 9.129,28 |
| 03/5/2012 | 2,1120 | 0,38% | 2,1470 | 2,1810 | 2,0440 | 863 | 1.867,54 |
| 02/5/2012 | 2,1040 | -0,38% | 1,9320 | 2,1040 | 1,9320 | 164.756 | 318.320,97 |
| 30/4/2012 | 2,1120 | 2,92% | 2,1120 | 2,1120 | 2,1120 | 30 | 61,50 |
| 27/4/2012 | 2,0520 | -5,91% | 2,2240 | 2,2670 | 2,0440 | 2.004 | 4.353,38 |
| 26/4/2012 | 2,1810 | 0,00% | 1,9750 | 2,1810 | 1,8550 | 31.291 | 61.271,91 |
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 | 6,86 % |
| ΜΙΓ | 4,2400 | -2,08 % | 32.077 | 6,84 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|