| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΛΑΚΡ | 15,4000 | -4,94 % | -0,8000 | 28 |
| ΠΡΔ | 0,5500 | -3,51 % | -0,0200 | 11.900 |
| ΣΠΙ | 0,6220 | -3,12 % | -0,0200 | 6.719 |
| ΑΣΤΑΚ | 7,3200 | -2,92 % | -0,2200 | 2.250 |
| ΕΛΒΕ | 5,2500 | -2,78 % | -0,1500 | 40 |
| ΟΤΟΕΛ | 11,3000 | -1,74 % | -0,2000 | 7.822 |
| ΑΒΕ | 0,5160 | -1,53 % | -0,0080 | 33.401 |
| ΣΑΡ | 14,1800 | -1,39 % | -0,2000 | 14.693 |
| ACAG | 5,2100 | -1,33 % | -0,0700 | 18.794 |
| ΚΟΥΕΣ | 7,2500 | -1,23 % | -0,0900 | 31.138 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,2000 €
0,1000 (1,23%)
- Άνοιγμα 8,0000
- Υψηλό 8,2000
- Χαμηλό 8,0000
- Όγκος 702
- Τζίρος 5.676 €
- Πράξεις 3
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 25/4/2012 | 1,8980 | -4,33% | 2,0610 | 2,0610 | 1,7520 | 17.190 | 32.609,69 |
| 24/4/2012 | 1,9840 | -29,99% | 2,7990 | 2,7990 | 1,9840 | 36.433 | 75.261,50 |
| 23/4/2012 | 2,8340 | -5,44% | 3,0400 | 3,0480 | 2,8340 | 1.054 | 3.087,41 |
| 20/4/2012 | 2,9970 | -3,04% | 2,6880 | 3,0910 | 2,6880 | 63.256 | 187.541,24 |
| 19/4/2012 | 3,0910 | -1,37% | 3,3060 | 3,6070 | 3,0050 | 2.154 | 6.665,72 |
| 18/4/2012 | 3,1340 | 17,38% | 2,8340 | 3,1770 | 2,8340 | 51.571 | 151.053,18 |
| 17/4/2012 | 2,6700 | -17,74% | 3,1340 | 3,1430 | 2,6700 | 8.870 | 25.126,61 |
| 12/4/2012 | 3,2460 | -7,34% | 2,5760 | 3,5200 | 2,5760 | 29.048 | 84.142,09 |
| 11/4/2012 | 3,5030 | -29,55% | 5,1180 | 5,1180 | 3,4860 | 4.921 | 18.221,10 |
| 10/4/2012 | 4,9720 | -17,39% | 6,1310 | 6,3030 | 4,7400 | 4.799 | 24.523,19 |
| 05/4/2012 | 6,0190 | 0,00% | 6,0190 | 6,0190 | 6,0190 | ,00 | |
| 04/4/2012 | 6,0190 | -7,77% | 6,5170 | 6,5170 | 5,9680 | 1.688 | 10.660,65 |
| 03/4/2012 | 6,5260 | 0,00% | 6,5260 | 6,5260 | 6,5260 | 1.980 | 12.920,00 |
| 02/4/2012 | 6,5260 | -4,41% | 6,4400 | 6,5260 | 6,1570 | 3.319 | 21.036,70 |
| 30/3/2012 | 6,8270 | 1,02% | 6,7490 | 6,8440 | 6,3540 | 4.694 | 30.650,60 |
| 29/3/2012 | 6,7580 | -1,26% | 6,8440 | 6,8440 | 6,7580 | 4.471 | 30.593,90 |
| 28/3/2012 | 6,8440 | -1,24% | 6,8440 | 6,8440 | 6,8440 | 1.747 | 11.955,00 |
| 27/3/2012 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | ,00 | |
| 26/3/2012 | 6,9300 | 0,00% | 6,9300 | 6,9300 | 6,9300 | ,00 | |
| 23/3/2012 | 6,9300 | 1,26% | 6,7660 | 6,9300 | 6,7660 | 1.900 | 12.906,98 |
| 22/3/2012 | 6,8440 | -0,62% | 6,7840 | 6,8440 | 6,7750 | 3.215 | 21.818,20 |
| 21/3/2012 | 6,8870 | -0,25% | 6,7750 | 6,8870 | 6,6980 | 4.740 | 31.999,22 |
| 20/3/2012 | 6,9040 | -0,25% | 6,7660 | 6,9040 | 6,7660 | 6.640 | 45.332,86 |
| 19/3/2012 | 6,9210 | 0,74% | 6,7840 | 6,9210 | 6,7840 | 1.933 | 13.133,50 |
| 16/3/2012 | 6,8700 | -0,87% | 6,7660 | 6,8700 | 6,7660 | 12 | 87,88 |
| 15/3/2012 | 6,9300 | 0,87% | 6,9040 | 6,9300 | 6,9040 | 58 | 402,30 |
| 14/3/2012 | 6,8700 | -0,98% | 6,7840 | 6,8700 | 6,7840 | 95 | 639,90 |
| 13/3/2012 | 6,9380 | -0,13% | 6,9300 | 6,9380 | 6,9300 | 593 | 4.115,80 |
| 12/3/2012 | 6,9470 | 0,00% | 6,9210 | 6,9470 | 6,9210 | 723 | 5.002,65 |
| 09/3/2012 | 6,9470 | 0,00% | 6,9470 | 6,9470 | 6,9470 | ,00 | |
| 08/3/2012 | 6,9470 | 4,00% | 6,8610 | 6,9470 | 6,7580 | 2.025 | 13.753,70 |
| 07/3/2012 | 6,6800 | -3,95% | 6,7660 | 6,8700 | 6,6800 | 139 | 936,80 |
| 06/3/2012 | 6,9550 | -0,86% | 6,8700 | 6,9550 | 6,8440 | 1.969 | 13.533,90 |
| 05/3/2012 | 7,0150 | 0,00% | 7,0150 | 7,0150 | 7,0150 | ,00 | |
| 02/3/2012 | 7,0150 | -0,86% | 6,8700 | 7,0150 | 6,8700 | 1.587 | ,00 |
| 01/3/2012 | 7,0760 | -0,59% | 7,0410 | 7,1010 | 6,8950 | 1.160 | ,00 |
| 29/2/2012 | 7,1180 | 1,47% | 7,0150 | 7,1180 | 7,0150 | 1.176 | ,00 |
| 28/2/2012 | 7,0150 | -0,26% | 6,8700 | 7,0150 | 6,8520 | 1.770 | ,00 |
| 24/2/2012 | 7,0330 | 0,13% | 7,0410 | 7,0410 | 7,0330 | 1.631 | ,00 |
| 23/2/2012 | 7,0240 | 0,00% | 7,0240 | 7,0240 | 7,0240 | ,00 | |
| 22/2/2012 | 7,0240 | -1,21% | 6,8780 | 7,0240 | 6,8780 | 2.271 | ,00 |
| 21/2/2012 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | 58 | ,00 |
| 20/2/2012 | 7,1100 | 0,00% | 7,1100 | 7,1100 | 7,1100 | ,00 | |
| 17/2/2012 | 7,1100 | 0,98% | 7,0410 | 7,1100 | 7,0410 | 35 | ,00 |
| 16/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9550 | 1.804 | ,00 |
| 15/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 14/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9550 | 1.840 | ,00 |
| 13/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 10/2/2012 | 7,0410 | 0,00% | 7,0410 | 7,0410 | 7,0410 | ,00 | |
| 09/2/2012 | 7,0410 | 0,00% | 6,9550 | 7,0410 | 6,9040 | 3.190 | ,00 |
| 08/2/2012 | 7,0410 | 0,00% | 6,8700 | 7,0410 | 6,8700 | 116.936 | ,00 |
| 07/2/2012 | 7,0410 | 0,00% | 6,8520 | 7,0410 | 6,8520 | 1.748 | ,00 |
| 06/2/2012 | 7,0410 | -0,97% | 6,8520 | 7,0410 | 6,8520 | 2.423 | ,00 |
| 03/2/2012 | 7,1100 | -1,20% | 6,9380 | 7,1100 | 6,8610 | 5.714 | ,00 |
| 02/2/2012 | 7,1960 | -0,11% | 7,1870 | 7,1960 | 7,1700 | 1.177 | ,00 |
| 01/2/2012 | 7,2040 | 0,00% | 7,2040 | 7,2040 | 7,2040 | ,00 | |
| 31/1/2012 | 7,2040 | 0,47% | 6,8870 | 7,2040 | 6,8870 | 1.254 | ,00 |
| 30/1/2012 | 7,1700 | -0,47% | 6,9120 | 7,1700 | 6,9120 | 5.614 | ,00 |
| 27/1/2012 | 7,2040 | -0,12% | 6,8870 | 7,2040 | 6,8870 | 2.308 | ,00 |
| 26/1/2012 | 7,2130 | 1,21% | 6,8870 | 7,2130 | 6,8780 | 6.539 | ,00 |
| 25/1/2012 | 7,1270 | 0,00% | 7,1270 | 7,1270 | 7,1270 | 931 | ,00 |
| 24/1/2012 | 7,1270 | 0,00% | 7,1270 | 7,1270 | 7,1270 | 1.165 | ,00 |
| 23/1/2012 | 7,1270 | -0,60% | 6,8950 | 7,1270 | 6,8950 | 2.790 | ,00 |
| 20/1/2012 | 7,1700 | 0,60% | 7,1180 | 7,1700 | 7,1180 | 1.165 | ,00 |
| 19/1/2012 | 7,1270 | 0,00% | 7,0410 | 7,1270 | 7,0410 | 571 | ,00 |
| 18/1/2012 | 7,1270 | 1,22% | 7,1100 | 7,1270 | 7,1100 | 2.691 | ,00 |
| 17/1/2012 | 7,0410 | -0,61% | 6,8780 | 7,0410 | 6,8780 | 431 | ,00 |
| 16/1/2012 | 7,0840 | 0,00% | 7,0840 | 7,0840 | 6,8090 | 6.544 | ,00 |
| 13/1/2012 | 7,0840 | 0,00% | 7,0840 | 7,0840 | 7,0840 | ,00 | |
| 12/1/2012 | 7,0840 | 1,85% | 6,9550 | 7,0840 | 6,9550 | 466 | ,00 |
| 11/1/2012 | 6,9550 | 0,62% | 6,8700 | 6,9640 | 6,8700 | 2.505 | ,00 |
| 10/1/2012 | 6,9120 | -1,12% | 6,8270 | 6,9120 | 6,8270 | 46 | ,00 |
| 09/1/2012 | 6,9900 | 0,62% | 6,9470 | 6,9900 | 6,8700 | 6.604 | ,00 |
| 05/1/2012 | 6,9470 | 3,06% | 6,7410 | 6,9470 | 6,7410 | 6.777 | ,00 |
| 04/1/2012 | 6,7410 | 1,17% | 6,5260 | 6,7410 | 6,3540 | 16.910 | ,00 |
| 03/1/2012 | 6,6630 | -4,20% | 6,9550 | 6,9550 | 6,5350 | 22.237 | ,00 |
| 02/1/2012 | 6,9550 | -1,11% | 6,9380 | 6,9550 | 6,5260 | 19.758 | ,00 |
| 30/12/2011 | 7,0330 | -2,50% | 7,1360 | 7,1960 | 5,1520 | 38.861 | ,00 |
| 29/12/2011 | 7,2130 | 0,00% | 7,1440 | 7,2130 | 7,1010 | 22.244 | ,00 |
| 28/12/2011 | 7,2130 | 0,00% | 7,1440 | 7,2130 | 7,1100 | 16.957 | ,00 |
| 27/12/2011 | 7,2130 | -1,18% | 7,1700 | 7,2900 | 7,1700 | 15.151 | ,00 |
| 23/12/2011 | 7,2990 | 0,36% | 7,1530 | 7,2990 | 7,0760 | 12.286 | ,00 |
| 22/12/2011 | 7,2730 | 0,83% | 7,1440 | 7,2730 | 7,1100 | 1.178 | ,00 |
| 21/12/2011 | 7,2130 | -0,47% | 7,1530 | 7,2390 | 7,1530 | 1.217 | ,00 |
| 20/12/2011 | 7,2470 | -0,25% | 7,1530 | 7,2470 | 7,1180 | 15.307 | ,00 |
| 19/12/2011 | 7,2650 | -0,59% | 7,1870 | 7,2650 | 7,1620 | 2.198 | ,00 |
| 16/12/2011 | 7,3080 | 0,48% | 7,1620 | 7,3330 | 7,1620 | 12.997 | ,00 |
| 15/12/2011 | 7,2730 | -0,12% | 7,1700 | 7,2730 | 6,9550 | 4.007 | ,00 |
| 14/12/2011 | 7,2820 | -0,11% | 7,1700 | 7,2820 | 7,1700 | 689 | ,00 |
| 13/12/2011 | 7,2900 | 1,07% | 7,1440 | 7,2900 | 7,1270 | 2.587 | ,00 |
| 12/12/2011 | 7,2130 | -1,53% | 7,2130 | 7,2130 | 7,1620 | 3.181 | ,00 |
| 09/12/2011 | 7,3250 | -0,11% | 7,2130 | 7,3250 | 7,2040 | 899 | ,00 |
| 08/12/2011 | 7,3330 | -0,12% | 7,2130 | 7,3330 | 7,1870 | 1.546 | ,00 |
| 07/12/2011 | 7,3420 | 0,95% | 7,1960 | 7,3420 | 7,1960 | 802 | ,00 |
| 06/12/2011 | 7,2730 | -0,36% | 7,2040 | 7,2820 | 7,1700 | 2.672 | ,00 |
| 05/12/2011 | 7,2990 | -1,27% | 7,2300 | 7,3420 | 7,1960 | 2.250 | ,00 |
| 02/12/2011 | 7,3930 | 0,46% | 7,2220 | 7,3930 | 7,1620 | 3.716 | ,00 |
| 01/12/2011 | 7,3590 | 0,82% | 7,2130 | 7,3590 | 7,2130 | 1.608 | ,00 |
| 30/11/2011 | 7,2990 | 0,00% | 7,2130 | 7,3420 | 7,2130 | 2.154 | ,00 |
| 29/11/2011 | 7,2990 | -0,59% | 7,2470 | 7,2990 | 7,1960 | 5.730 | ,00 |
| 28/11/2011 | 7,3420 | -0,69% | 7,2470 | 7,3930 | 7,2220 | 1.434 | ,00 |
| 25/11/2011 | 7,3930 | 0,46% | 7,2390 | 7,3930 | 7,2220 | 1.514 | ,00 |
| 24/11/2011 | 7,3590 | -0,23% | 7,2470 | 7,3590 | 7,2130 | 11.507 | ,00 |
| 23/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2300 | 667 | ,00 |
| 22/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2220 | 3.553 | ,00 |
| 21/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2300 | 306 | ,00 |
| 18/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2470 | 71 | ,00 |
| 17/11/2011 | 7,3760 | 0,11% | 7,2470 | 7,3760 | 7,2470 | 690 | ,00 |
| 16/11/2011 | 7,3680 | 0,00% | 7,2560 | 7,3850 | 7,2300 | 7.883 | ,00 |
| 15/11/2011 | 7,3680 | -0,23% | 7,2470 | 7,3850 | 7,2220 | 762 | ,00 |
| 14/11/2011 | 7,3850 | 0,00% | 7,2470 | 7,3850 | 7,2300 | 84.067 | ,00 |
| 11/11/2011 | 7,3850 | 0,00% | 7,2470 | 7,4100 | 7,1700 | 32.342 | ,00 |
| 10/11/2011 | 7,3850 | -0,34% | 7,2470 | 7,4190 | 7,2130 | 12.780 | ,00 |
| 09/11/2011 | 7,4100 | -0,12% | 7,2470 | 7,4100 | 7,2390 | 955 | ,00 |
| 08/11/2011 | 7,4190 | 0,00% | 7,2560 | 7,4190 | 7,2390 | 12.811 | ,00 |
| 07/11/2011 | 7,4190 | 0,58% | 7,2560 | 7,4190 | 7,2560 | 140 | ,00 |
| 04/11/2011 | 7,3760 | 0,00% | 7,2470 | 7,3760 | 7,2470 | 875 | ,00 |
| 03/11/2011 | 7,3760 | -0,12% | 7,2390 | 7,3850 | 7,2130 | 4.846 | ,00 |
| 02/11/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 116 | ,00 |
| 01/11/2011 | 7,3850 | 0,00% | 7,2990 | 7,3850 | 7,1870 | 2.656 | ,00 |
| 31/10/2011 | 7,3850 | 0,59% | 7,2470 | 7,3850 | 7,2470 | 2.049 | ,00 |
| 27/10/2011 | 7,3420 | -0,35% | 7,2560 | 7,3680 | 7,2560 | 974 | ,00 |
| 26/10/2011 | 7,3680 | 0,00% | 7,3680 | 7,3680 | 7,3680 | 848 | ,00 |
| 25/10/2011 | 7,3680 | -0,69% | 7,2900 | 7,3760 | 7,2820 | 3.402 | ,00 |
| 24/10/2011 | 7,4190 | 0,00% | 7,4190 | 7,4190 | 7,2820 | 5.533 | ,00 |
| 21/10/2011 | 7,4190 | 0,58% | 7,3680 | 7,4360 | 7,2130 | 8.862 | ,00 |
| 20/10/2011 | 7,3760 | -1,26% | 7,2990 | 7,3760 | 7,2990 | 2.445 | ,00 |
| 19/10/2011 | 7,4700 | 0,21% | 7,2820 | 7,4700 | 7,2730 | 5.545 | ,00 |
| 18/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,3500 | 9.607 | ,00 |
| 17/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,4540 | 5.241 | ,00 |
| 14/10/2011 | 7,4540 | 0,00% | 7,4540 | 7,4540 | 7,4540 | 1.048 | ,00 |
| 13/10/2011 | 7,4540 | 1,06% | 7,3930 | 7,4620 | 7,2990 | 3.751 | ,00 |
| 12/10/2011 | 7,3760 | 1,05% | 7,2990 | 7,3850 | 7,2560 | 3.594 | ,00 |
| 11/10/2011 | 7,2990 | 0,00% | 7,2130 | 7,3160 | 7,2130 | 16.502 | ,00 |
| 10/10/2011 | 7,2990 | -0,59% | 7,2130 | 7,2990 | 7,2130 | 1.548 | ,00 |
| 07/10/2011 | 7,3420 | 0,12% | 7,2130 | 7,3500 | 7,2040 | 30.214 | ,00 |
| 06/10/2011 | 7,3330 | -0,70% | 7,2730 | 7,3420 | 6,8950 | 15.313 | ,00 |
| 05/10/2011 | 7,3850 | 0,00% | 7,3160 | 7,3850 | 7,3160 | 13.310 | ,00 |
| 04/10/2011 | 7,3850 | 1,18% | 7,2130 | 7,4700 | 7,1270 | 34.657 | ,00 |
| 03/10/2011 | 7,2990 | -0,82% | 7,2470 | 7,2990 | 7,2470 | 17.189 | ,00 |
| 30/9/2011 | 7,3590 | 0,82% | 7,2300 | 7,3680 | 7,2300 | 2.593 | ,00 |
| 29/9/2011 | 7,2990 | -0,46% | 7,3330 | 7,3330 | 7,2650 | 16.233 | ,00 |
| 28/9/2011 | 7,3330 | -0,12% | 7,2650 | 7,3330 | 7,2650 | 42.226 | ,00 |
| 27/9/2011 | 7,3420 | -0,58% | 7,2730 | 7,3850 | 7,2730 | 41.724 | ,00 |
| 26/9/2011 | 7,3850 | 0,00% | 7,2990 | 7,3850 | 7,2990 | 38.943 | ,00 |
| 23/9/2011 | 7,3850 | -0,93% | 7,2990 | 7,4100 | 7,2560 | 63.397 | ,00 |
| 22/9/2011 | 7,4540 | -0,21% | 7,3080 | 7,4620 | 7,2820 | 3.844 | ,00 |
| 21/9/2011 | 7,4700 | 0,00% | 7,2650 | 7,4700 | 7,2650 | 3.377 | ,00 |
| 20/9/2011 | 7,4700 | 0,00% | 7,4700 | 7,4700 | 7,3590 | 1.770 | ,00 |
| 19/9/2011 | 7,4700 | -0,35% | 7,4360 | 7,4700 | 7,4360 | 1.804 | ,00 |
| 16/9/2011 | 7,4960 | 0,00% | 7,4960 | 7,4960 | 7,4960 | 35 | ,00 |
| 15/9/2011 | 7,4960 | 0,81% | 7,4280 | 7,5480 | 7,4280 | 376 | ,00 |
| 14/9/2011 | 7,4360 | -0,24% | 7,2820 | 7,4360 | 7,2820 | 690 | ,00 |
| 13/9/2011 | 7,4540 | -0,90% | 7,2730 | 7,4540 | 7,2730 | 1.468 | ,00 |
| 12/9/2011 | 7,5220 | -0,45% | 7,2820 | 7,5560 | 7,2300 | 1.281 | ,00 |
| 09/9/2011 | 7,5560 | 0,00% | 7,5560 | 7,5560 | 7,3850 | 233 | ,00 |
| 08/9/2011 | 7,5560 | 0,00% | 7,3850 | 7,5560 | 7,3850 | 1.829 | ,00 |
| 07/9/2011 | 7,5560 | 1,37% | 7,3850 | 7,5560 | 7,3850 | 2.376 | ,00 |
| 06/9/2011 | 7,4540 | 0,83% | 7,2560 | 7,4540 | 7,2560 | 1.048 | ,00 |
| 05/9/2011 | 7,3930 | 0,00% | 7,3330 | 7,4020 | 7,3330 | 372 | ,00 |
| 02/9/2011 | 7,3930 | 0,00% | 7,3160 | 7,3930 | 7,3160 | 222 | ,00 |
| 01/9/2011 | 7,3930 | 0,46% | 7,3590 | 7,3930 | 7,3590 | 442 | ,00 |
| 31/8/2011 | 7,3590 | 0,00% | 7,3590 | 7,3590 | 7,3590 | 105 | ,00 |
| 30/8/2011 | 7,3590 | -0,12% | 7,1780 | 7,3850 | 7,1440 | 1.047 | ,00 |
| 29/8/2011 | 7,3680 | 2,28% | 7,1360 | 7,3850 | 7,1360 | 1.467 | ,00 |
| 26/8/2011 | 7,2040 | -0,36% | 7,1530 | 7,2130 | 7,0930 | 3.697 | ,00 |
| 25/8/2011 | 7,2300 | -0,12% | 7,1960 | 7,2300 | 7,1960 | 1.165 | ,00 |
| 24/8/2011 | 7,2390 | -0,36% | 7,1960 | 7,2390 | 7,1960 | 699 | ,00 |
| 23/8/2011 | 7,2650 | -0,11% | 7,1780 | 7,2650 | 7,1780 | 955 | ,00 |
| 22/8/2011 | 7,2730 | -0,23% | 7,1960 | 7,2730 | 7,1960 | 256 | ,00 |
| 19/8/2011 | 7,2900 | 0,00% | 7,2900 | 7,2900 | 7,2900 | 35 | ,00 |
| 18/8/2011 | 7,2900 | -0,48% | 7,2300 | 7,3080 | 7,2300 | 1.772 | ,00 |
| 17/8/2011 | 7,3250 | 0,00% | 7,3250 | 7,3250 | 7,3250 | 44 | ,00 |
| 16/8/2011 | 7,3250 | -0,23% | 7,2470 | 7,3420 | 7,2220 | 1.411 | ,00 |
| 12/8/2011 | 7,3420 | 0,12% | 7,2300 | 7,3760 | 7,2040 | 1.060 | ,00 |
| 11/8/2011 | 7,3330 | -0,12% | 7,1960 | 7,3420 | 7,1780 | 3.700 | ,00 |
| 10/8/2011 | 7,3420 | 0,00% | 7,3160 | 7,3760 | 7,1870 | 524 | ,00 |
| 09/8/2011 | 7,3420 | -0,11% | 7,1780 | 7,3420 | 7,1780 | 431 | ,00 |
| 08/8/2011 | 7,3500 | 0,23% | 7,1960 | 7,3500 | 7,1960 | 559 | ,00 |
| 05/8/2011 | 7,3330 | -0,58% | 7,1700 | 7,3330 | 7,1530 | 2.120 | ,00 |
| 04/8/2011 | 7,3760 | 0,00% | 7,3760 | 7,3760 | 7,3760 | 23 | ,00 |
| 03/8/2011 | 7,3760 | 0,46% | 7,3760 | 7,3760 | 7,3760 | 524 | ,00 |
| 02/8/2011 | 7,3420 | -0,35% | 7,2220 | 7,3590 | 7,1870 | 1.043 | ,00 |
| 01/8/2011 | 7,3680 | 0,00% | 7,1870 | 7,3680 | 7,1870 | 966 | ,00 |
| 29/7/2011 | 7,3680 | 0,00% | 7,3680 | 7,3680 | 7,3680 | 23 | ,00 |
| 28/7/2011 | 7,3680 | -0,23% | 7,2990 | 7,3680 | 7,2990 | 256 | ,00 |
| 27/7/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 35 | ,00 |
| 26/7/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 186 | ,00 |
| 25/7/2011 | 7,3850 | -0,23% | 7,2300 | 7,3850 | 7,2300 | 629 | ,00 |
| 22/7/2011 | 7,4020 | 0,58% | 7,1960 | 7,4100 | 7,1870 | 1.328 | ,00 |
| 21/7/2011 | 7,3590 | 0,12% | 7,1620 | 7,3680 | 7,1620 | 65.251 | ,00 |
| 20/7/2011 | 7,3500 | -0,24% | 7,1360 | 7,3590 | 7,1270 | 5.753 | ,00 |
| 19/7/2011 | 7,3680 | 0,12% | 7,1620 | 7,3680 | 7,1270 | 4.690 | ,00 |
| 18/7/2011 | 7,3590 | 0,23% | 7,1440 | 7,3680 | 7,1270 | 5.159 | ,00 |
| 15/7/2011 | 7,3420 | 0,82% | 7,1440 | 7,3420 | 7,1440 | 443 | ,00 |
| 14/7/2011 | 7,2820 | 0,00% | 7,1440 | 7,2820 | 7,1440 | 58.368 | ,00 |
| 13/7/2011 | 7,2820 | -0,23% | 7,1530 | 7,2900 | 7,1440 | 6.941 | ,00 |
| 12/7/2011 | 7,2990 | 0,00% | 7,2560 | 7,2990 | 7,1270 | 7.483 | ,00 |
| 11/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1360 | 769 | ,00 |
| 08/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 07/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 06/7/2011 | 7,2990 | 0,00% | 7,1700 | 7,2990 | 7,1700 | 139 | ,00 |
| 05/7/2011 | 7,2990 | 0,00% | 7,1780 | 7,2990 | 7,1700 | 174 | ,00 |
| 04/7/2011 | 7,2990 | -0,59% | 7,1780 | 7,3250 | 7,1700 | 302 | ,00 |
| 01/7/2011 | 7,3420 | 0,00% | 7,3420 | 7,3420 | 7,3420 | 70 | ,00 |
| 30/6/2011 | 7,3420 | 1,06% | 7,1700 | 7,3420 | 7,1360 | 2.551 | ,00 |
| 29/6/2011 | 7,2650 | 0,00% | 7,1700 | 7,2650 | 7,1530 | 1.246 | ,00 |
| 28/6/2011 | 7,2650 | 0,00% | 7,1700 | 7,2650 | 7,1440 | 1.513 | ,00 |
| 27/6/2011 | 7,2650 | 0,00% | 7,1870 | 7,2650 | 7,1440 | 931 | ,00 |
| 24/6/2011 | 7,2650 | -0,34% | 7,2130 | 7,2730 | 7,1780 | 1.899 | ,00 |
| 23/6/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,1870 | 1.211 | ,00 |
| 22/6/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,2130 | 1.106 | ,00 |
| 21/6/2011 | 7,2900 | -0,59% | 7,2560 | 7,3160 | 7,2220 | 1.829 | ,00 |
| 20/6/2011 | 7,3330 | -0,35% | 7,2650 | 7,3330 | 7,2130 | 1.292 | ,00 |
| 17/6/2011 | 7,3590 | 0,23% | 7,3160 | 7,3590 | 7,3160 | 3.041 | ,00 |
| 16/6/2011 | 7,3420 | 0,00% | 7,2560 | 7,3420 | 7,2560 | 314 | ,00 |
| 15/6/2011 | 7,3420 | -0,11% | 7,2990 | 7,3420 | 7,2990 | 280 | ,00 |
| 14/6/2011 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 58 | ,00 |
| 10/6/2011 | 7,3500 | 0,11% | 7,2560 | 7,3500 | 7,2560 | 541 | ,00 |
| 09/6/2011 | 7,3420 | 0,00% | 7,2990 | 7,3420 | 7,2990 | 174 | ,00 |
| 08/6/2011 | 7,3420 | 0,00% | 7,3420 | 7,3420 | 7,3420 | 81 | ,00 |
| 07/6/2011 | 7,3420 | 0,00% | 7,3330 | 7,3420 | 7,3330 | 233 | ,00 |
| 06/6/2011 | 7,3420 | 0,12% | 7,3420 | 7,3420 | 7,3420 | 116 | ,00 |
| 03/6/2011 | 7,3330 | 0,00% | 7,3330 | 7,3330 | 7,3330 | 58 | ,00 |
| 02/6/2011 | 7,3330 | -0,12% | 7,2560 | 7,3330 | 7,2560 | 1.222 | ,00 |
| 01/6/2011 | 7,3420 | -0,11% | 7,2650 | 7,3420 | 7,2650 | 350 | ,00 |
| 31/5/2011 | 7,3500 | 0,11% | 7,3500 | 7,3500 | 7,2650 | 280 | ,00 |
| 30/5/2011 | 7,3420 | 0,00% | 7,2650 | 7,3420 | 7,2650 | 129 | ,00 |
| 27/5/2011 | 7,3420 | 0,71% | 7,2470 | 7,3420 | 7,2470 | 762 | ,00 |
| 26/5/2011 | 7,2900 | -0,94% | 7,2730 | 7,3500 | 7,2130 | 7.047 | ,00 |
| 25/5/2011 | 7,3590 | 0,00% | 7,3330 | 7,3590 | 7,3250 | 1.844 | ,00 |
| 24/5/2011 | 7,3590 | 0,00% | 7,2130 | 7,3680 | 7,1960 | 3.360 | ,00 |
| 23/5/2011 | 7,3590 | 0,00% | 7,3500 | 7,3590 | 7,3500 | 1.363 | ,00 |
| 20/5/2011 | 7,3590 | 0,00% | 7,3590 | 7,3590 | 7,3590 | 174 | ,00 |
| 19/5/2011 | 7,3590 | 0,00% | 7,3590 | 7,3590 | 7,3590 | 350 | ,00 |
| 18/5/2011 | 7,3590 | 0,00% | 7,2990 | 7,3590 | 7,2990 | 2.271 | ,00 |
| 17/5/2011 | 7,3590 | -0,12% | 7,3250 | 7,3590 | 7,3250 | 431 | ,00 |
| 16/5/2011 | 7,3680 | 0,00% | 7,3500 | 7,3680 | 7,3500 | 2.120 | ,00 |
| 13/5/2011 | 7,3680 | -0,23% | 7,3680 | 7,3680 | 7,3680 | 723 | ,00 |
| 12/5/2011 | 7,3850 | 0,00% | 7,3850 | 7,3850 | 7,3850 | 233 | ,00 |
| 11/5/2011 | 7,3850 | 0,00% | 7,3080 | 7,3850 | 7,3080 | 734 | ,00 |
| 10/5/2011 | 7,3850 | 0,35% | 7,2820 | 7,3850 | 7,2820 | 2.773 | 20.273,51 |
| 09/5/2011 | 7,3590 | -0,12% | 7,2820 | 7,3590 | 7,2730 | 1.479 | ,00 |
| 06/5/2011 | 7,3680 | 0,00% | 7,3250 | 7,3680 | 7,3250 | 66.556 | ,00 |
| 05/5/2011 | 7,3680 | -0,11% | 7,3420 | 7,3680 | 7,3250 | 2.015 | ,00 |
| 04/5/2011 | 7,3760 | 0,00% | 7,3760 | 7,3760 | 7,3760 | 58 | ,00 |
| 03/5/2011 | 7,3760 | 0,00% | 7,2990 | 7,3760 | 7,2990 | 3.098 | ,00 |
| 02/5/2011 | 7,3760 | 0,23% | 7,3590 | 7,3760 | 7,3590 | 324 | ,00 |
| 29/4/2011 | 7,3590 | 0,00% | 7,2820 | 7,3590 | 7,2820 | 850 | ,00 |
| 28/4/2011 | 7,3590 | 0,00% | 7,3250 | 7,3590 | 7,2820 | 7.760 | ,00 |
| 27/4/2011 | 7,3590 | 0,00% | 7,3590 | 7,3590 | 7,3590 | 36.808 | ,00 |
| 26/4/2011 | 7,3590 | 0,82% | 7,2560 | 7,3590 | 7,2560 | 760 | ,00 |
| 21/4/2011 | 7,2990 | -0,69% | 7,2900 | 7,2990 | 7,2900 | 4.193 | ,00 |
| 20/4/2011 | 7,3500 | -0,35% | 7,2820 | 7,4280 | 7,1960 | 8.674 | ,00 |
| 19/4/2011 | 7,3760 | 0,35% | 7,2730 | 7,3760 | 7,2730 | 3.279 | ,00 |
| 18/4/2011 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | 1.108 | ,00 |
| 15/4/2011 | 7,3500 | -0,12% | 7,3330 | 7,3500 | 7,2560 | 13.219 | ,00 |
| 14/4/2011 | 7,3590 | -0,12% | 7,3500 | 7,3590 | 7,3500 | 6.441 | ,00 |
| 13/4/2011 | 7,3680 | -0,11% | 7,2990 | 7,3680 | 7,2900 | 1.280 | ,00 |
| 12/4/2011 | 7,3760 | 0,00% | 7,3680 | 7,3760 | 7,2990 | 2.271 | ,00 |
| 11/4/2011 | 7,3760 | -0,23% | 7,3420 | 7,3930 | 7,2990 | 106.266 | ,00 |
| 08/4/2011 | 7,3930 | 0,00% | 7,3160 | 7,3930 | 7,3160 | 1.974 | ,00 |
| 07/4/2011 | 7,3930 | 0,46% | 7,3500 | 7,4020 | 7,2900 | 11.306 | ,00 |
| 06/4/2011 | 7,3590 | -0,12% | 7,2990 | 7,3590 | 7,2730 | 3.984 | ,00 |
| 05/4/2011 | 7,3680 | -0,23% | 7,2990 | 7,3680 | 7,2820 | 38.385 | ,00 |
| 04/4/2011 | 7,3850 | -0,23% | 7,3250 | 7,3850 | 7,3250 | 3.168 | ,00 |
| 01/4/2011 | 7,4020 | 0,35% | 7,3590 | 7,4020 | 7,3160 | 41.529 | ,00 |
| 31/3/2011 | 7,3760 | -0,12% | 7,3080 | 7,3850 | 7,2730 | 6.003 | ,00 |
| 30/3/2011 | 7,3850 | -0,23% | 7,3160 | 7,3930 | 7,2730 | 1.438 | ,00 |
| 29/3/2011 | 7,4020 | -0,35% | 7,3500 | 7,4280 | 7,3160 | 4.818 | ,00 |
| 28/3/2011 | 7,4280 | 0,00% | 7,3930 | 7,4280 | 7,3930 | 38.598 | ,00 |
| 24/3/2011 | 7,4280 | -0,11% | 7,4280 | 7,4360 | 7,3250 | 124.021 | ,00 |
| 23/3/2011 | 7,4360 | 0,00% | 7,4360 | 7,4360 | 7,2820 | 9.520 | ,00 |
| 22/3/2011 | 7,4360 | 0,00% | 7,3500 | 7,4360 | 7,3500 | 705 | ,00 |
| 21/3/2011 | 7,4360 | -0,12% | 7,3500 | 7,4360 | 7,3500 | 5.548 | ,00 |
| 18/3/2011 | 7,4450 | -0,23% | 7,3500 | 7,4450 | 7,3500 | 4.801 | ,00 |
| 17/3/2011 | 7,4620 | -0,23% | 7,3420 | 7,4620 | 7,3330 | 11.652 | ,00 |
| 16/3/2011 | 7,4790 | 0,12% | 7,4540 | 7,5050 | 7,3590 | 22.912 | ,00 |
| 15/3/2011 | 7,4700 | 2,22% | 7,2990 | 7,4880 | 7,2220 | 18.004 | ,00 |
| 14/3/2011 | 7,3080 | 0,72% | 7,2040 | 7,3080 | 7,2040 | 7.659 | ,00 |
| 11/3/2011 | 7,2560 | 0,00% | 7,1960 | 7,2650 | 7,1960 | 1.743 | ,00 |
| 10/3/2011 | 7,2560 | -0,12% | 7,1960 | 7,2560 | 7,1960 | 1.176 | ,00 |
| 09/3/2011 | 7,2650 | 0,00% | 7,2470 | 7,2650 | 7,2470 | 2.071 | ,00 |
| 08/3/2011 | 7,2650 | 0,00% | 7,2560 | 7,2650 | 7,2560 | 3.530 | ,00 |
| 04/3/2011 | 7,2650 | 0,00% | 7,1960 | 7,2650 | 7,1960 | 529 | ,00 |
| 03/3/2011 | 7,2650 | 0,00% | 7,2390 | 7,2650 | 7,1780 | 2.600 | ,00 |
| 02/3/2011 | 7,2650 | 0,00% | 7,1960 | 7,2650 | 7,1960 | 391 | ,00 |
| 01/3/2011 | 7,2650 | -0,23% | 7,2040 | 7,2730 | 7,1870 | 5.201 | ,00 |
| 28/2/2011 | 7,2820 | 0,00% | 7,2820 | 7,2820 | 7,2730 | 729 | ,00 |
| 25/2/2011 | 7,2820 | 0,00% | 7,2130 | 7,2820 | 7,2130 | 941 | ,00 |
| 24/2/2011 | 7,2820 | 0,96% | 7,1620 | 7,2900 | 7,1440 | 3.471 | ,00 |
| 23/2/2011 | 7,2130 | -1,06% | 7,2040 | 7,2130 | 7,2040 | 647 | ,00 |
| 22/2/2011 | 7,2900 | 0,00% | 7,2650 | 7,2900 | 7,2650 | 3.412 | ,00 |
| 21/2/2011 | 7,2900 | -0,12% | 7,2900 | 7,2900 | 7,2730 | 10.120 | ,00 |
| 18/2/2011 | 7,2990 | 0,12% | 7,2900 | 7,2990 | 7,2900 | 1.824 | ,00 |
| 17/2/2011 | 7,2900 | 0,00% | 7,2820 | 7,2990 | 7,2470 | 4.436 | ,00 |
| 16/2/2011 | 7,2900 | -0,12% | 7,2130 | 7,2900 | 7,2040 | 1.766 | ,00 |
| 15/2/2011 | 7,2990 | 0,00% | 7,2130 | 7,2990 | 7,2130 | 729 | ,00 |
| 14/2/2011 | 7,2990 | 0,12% | 7,2220 | 7,2990 | 7,2220 | 1.059 | ,00 |
| 11/2/2011 | 7,2900 | 0,00% | 7,2130 | 7,2900 | 7,2040 | 1.141 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΜΙΝ | 0,6280 | 14,18 % | 0,0780 | 2.043 |
| ΝΤΟΠΛΕΡ | 0,6900 | 9,52 % | 0,0600 | 3.930 |
| ΚΕΚΡ | 2,0600 | 6,19 % | 0,1200 | 26.097 |
| ΑΤΕΚ | 1,3800 | 6,15 % | 0,0800 | 4.503 |
| ΠΑΙΡ | 1,1400 | 6,05 % | 0,0650 | 9.018 |
| ΕΛΙΝ | 2,5400 | 4,10 % | 0,1000 | 74 |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 0,0400 | 71 |
| ΕΛΠΕ | 8,2900 | 2,54 % | 0,2050 | 181.364 |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 0,0320 | 60.875 |
| ΜΕΒΑ | 6,3500 | 2,42 % | 0,1500 | 689 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,8120 | -0,26 % | -0,0180 | 23.318.714 |
| ΕΤΕ | 11,8750 | -0,17 % | -0,0200 | 19.103.537 |
| ΕΥΡΩΒ | 3,1400 | -0,06 % | -0,0020 | 15.588.592 |
| ΑΛΦΑ | 3,5000 | -0,51 % | -0,0180 | 12.258.746 |
| MTLN | 51,8500 | -0,58 % | -0,3000 | 7.733.678 |
| BOCHGR | 7,4800 | 0,27 % | 0,0200 | 4.467.382 |
| ΟΠΑΠ | 18,9400 | 0,37 % | 0,0700 | 4.024.422 |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 0,0120 | 3.239.319 |
| ΟΤΕ | 16,2800 | 0,62 % | 0,1000 | 2.223.474 |
| ΜΠΕΛΑ | 31,8800 | 1,72 % | 0,5400 | 1.883.384 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1400 | -0,06 % | 4.962.937 | 15,59εκ. |
| ΑΛΦΑ | 3,5000 | -0,51 % | 3.482.869 | 12,26εκ. |
| ΠΕΙΡ | 6,8120 | -0,26 % | 3.387.368 | 23,32εκ. |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 2.658.507 | 3,24εκ. |
| ΕΤΕ | 11,8750 | -0,17 % | 1.603.775 | 19,10εκ. |
| BOCHGR | 7,4800 | 0,27 % | 596.848 | 4,47εκ. |
| ΦΒΜΕΖΖ | 0,0624 | -0,79 % | 571.368 | 35.864 |
| CREDIA | 1,4300 | 0,85 % | 423.933 | 605,1χιλ. |
| ΑΔΜΗΕ | 3,2000 | 0,63 % | 344.053 | 1,10εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4250 | 0,59 % | 282.675 | 120,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 38.892 | 0,51 % |
| ΙΝΛΟΤ | 1,2220 | 0,99 % | 2.658.507 | 0,44 % |
| AEM | 6,1300 | -0,65 % | 188.201 | 0,32 % |
| EIS | 1,2900 | 1,57 % | 46.272 | 0,30 % |
| ΕΧΑΕ | 6,9000 | -1,15 % | 178.042 | 0,30 % |
| ΠΕΙΡ | 6,8120 | -0,26 % | 3.387.368 | 0,27 % |
| ΚΟΥΑΛ | 1,3420 | 2,44 % | 60.875 | 0,22 % |
| ΠΑΙΡ | 1,1400 | 6,05 % | 9.018 | 0,18 % |
| ΕΤΕ | 11,8750 | -0,17 % | 1.603.775 | 0,18 % |
| ΤΖΚΑ | 1,4000 | -1,06 % | 5.250 | 0,17 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 1,0000 | 0,00 % | 1.205 | 17,00 % |
| ΠΑΙΡ | 1,1400 | 6,05 % | 9.018 | 12,09 % |
| ΑΤΕΚ | 1,3800 | 6,15 % | 4.503 | 10,00 % |
| ΚΥΡΙΟ | 2,2800 | 0,00 % | 38.892 | 7,89 % |
| ΛΑΝΑΚ | 1,4400 | 1,41 % | 599 | 7,75 % |
| ΚΕΚΡ | 2,0600 | 6,19 % | 26.097 | 7,73 % |
| ΑΚΡΙΤ | 1,1000 | 3,77 % | 71 | 6,60 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 97.735 | 5,91 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 950 | 5,73 % |
| ΜΕΒΑ | 6,3500 | 2,42 % | 689 | 5,65 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|