| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | -0,6500 | 579 |
| ΜΕΡΚΟ | 34,8000 | -6,45 % | -2,4000 | 80 |
| EIS | 1,5940 | -3,63 % | -0,0600 | 81.613 |
| ΚΟΥΕΣ | 6,9000 | -3,36 % | -0,2400 | 39.320 |
| ΚΟΥΑΛ | 1,3500 | -3,30 % | -0,0460 | 59.395 |
| ΒΙΟΚΑ | 1,8000 | -3,23 % | -0,0600 | 29.304 |
| ΒΙΟΣΚ | 3,0300 | -2,57 % | -0,0800 | 18.265 |
| ΙΛΥΔΑ | 5,4600 | -2,50 % | -0,1400 | 19.621 |
| ΕΛΙΝ | 2,4000 | -2,44 % | -0,0600 | 18.033 |
| ΕΛΠΕ | 7,7150 | -2,28 % | -0,1800 | 572.751 |
Συνεχης ενημερωση
FLEXOPACK Α.Ε.Β.Ε.Π. (ΦΛΕΞΟ)
8,0000 €
0,0000 (0,00%)
- Άνοιγμα 8,0000
- Υψηλό 8,0000
- Χαμηλό 8,0000
- Όγκος
- Τζίρος
- Πράξεις
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 12/1/2021 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 11/1/2021 | 9,5000 | 0,00% | 9,5000 | 9,5000 | 9,5000 | ,00 | |
| 08/1/2021 | 9,5000 | 3,26% | 9,1000 | 9,5000 | 9,1000 | 974 | 9.133,00 |
| 07/1/2021 | 9,2000 | 0,00% | 9,2000 | 9,2000 | 9,2000 | 250 | 2.300,00 |
| 05/1/2021 | 9,2000 | 2,22% | 8,9000 | 9,2000 | 8,7500 | 938 | 8.345,00 |
| 04/1/2021 | 9,0000 | -4,26% | 9,0000 | 9,0000 | 9,0000 | 250 | 2.250,00 |
| 31/12/2020 | 9,4000 | 0,00% | 9,4000 | 9,4000 | 9,4000 | 36 | 338,00 |
| 30/12/2020 | 9,4000 | 2,17% | 8,5000 | 9,4000 | 8,5000 | 558 | 5.238,00 |
| 29/12/2020 | 9,2000 | 0,00% | 9,0000 | 9,2000 | 9,0000 | 225 | 2.062,00 |
| 28/12/2020 | 9,2000 | 1,10% | 9,2000 | 9,2000 | 9,2000 | 65 | 598,00 |
| 23/12/2020 | 9,1000 | 0,00% | 9,0000 | 9,1000 | 8,6000 | 3.849 | 34.253,00 |
| 22/12/2020 | 9,1000 | 1,68% | 8,9500 | 9,1000 | 8,9500 | 604 | 5.495,00 |
| 21/12/2020 | 8,9500 | -0,56% | 8,2500 | 9,0000 | 8,2500 | 1.460 | 13.088,00 |
| 18/12/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 17/12/2020 | 9,0000 | 0,00% | 8,6000 | 8,6000 | 8,6000 | 3 | 25,00 |
| 16/12/2020 | 9,0000 | 0,00% | 9,0000 | 9,0000 | 9,0000 | ,00 | |
| 15/12/2020 | 9,0000 | 3,45% | 8,4000 | 9,0000 | 8,4000 | 122 | 1.095,00 |
| 14/12/2020 | 8,7000 | -3,33% | 9,1000 | 9,1000 | 8,6000 | 65 | 585,00 |
| 11/12/2020 | 9,0000 | 0,00% | 8,5500 | 9,0000 | 8,5500 | 269 | 2.396,00 |
| 10/12/2020 | 9,0000 | 0,00% | 8,5500 | 9,0000 | 8,5500 | 370 | 3.321,00 |
| 09/12/2020 | 9,0000 | 1,69% | 8,8500 | 9,0000 | 8,6000 | 1.604 | 14.355,00 |
| 08/12/2020 | 8,8500 | 0,57% | 8,7000 | 8,8500 | 8,4000 | 982 | 8.602,00 |
| 07/12/2020 | 8,8000 | 2,33% | 8,3000 | 8,8000 | 8,3000 | 4.958 | 42.796,00 |
| 04/12/2020 | 8,6000 | 1,78% | 8,2000 | 8,6000 | 8,2000 | 3.106 | 26.527,00 |
| 03/12/2020 | 8,4500 | 4,97% | 8,4000 | 8,4500 | 8,2000 | 1.589 | 13.365,00 |
| 02/12/2020 | 8,0500 | -4,73% | 8,0500 | 8,1000 | 8,0000 | 501 | 4.038,00 |
| 01/12/2020 | 8,4500 | 0,60% | 8,4000 | 8,4500 | 8,4000 | 200 | 1.685,00 |
| 30/11/2020 | 8,4000 | -0,59% | 8,3000 | 8,4000 | 7,8000 | 350 | 2.934,00 |
| 27/11/2020 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 26/11/2020 | 8,4500 | 0,00% | 8,4500 | 8,4500 | 8,4500 | ,00 | |
| 25/11/2020 | 8,4500 | 5,62% | 8,3500 | 8,4500 | 8,3500 | 786 | 6.630,00 |
| 24/11/2020 | 8,0000 | -2,44% | 8,4000 | 8,4000 | 7,9000 | 225 | 1.883,00 |
| 23/11/2020 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 20/11/2020 | 8,2000 | 0,00% | 8,2000 | 8,2000 | 8,2000 | ,00 | |
| 19/11/2020 | 8,2000 | -1,20% | 8,3000 | 8,5000 | 8,0500 | 614 | 5.112,00 |
| 18/11/2020 | 8,3000 | 0,00% | 8,3000 | 8,3000 | 8,3000 | 60 | 498,00 |
| 17/11/2020 | 8,3000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,00 |
| 16/11/2020 | 8,3000 | 7,10% | 8,3500 | 8,3500 | 8,0000 | 1.000 | 8.249,00 |
| 13/11/2020 | 7,7500 | -3,13% | 8,1000 | 8,2000 | 7,7500 | 2.230 | 18.062,00 |
| 12/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,1000 | 8,0000 | 551 | 4.425,00 |
| 10/11/2020 | 8,0000 | -1,23% | 8,0000 | 8,0000 | 8,0000 | 26 | 208,00 |
| 09/11/2020 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | 574 | 4.649,00 |
| 06/11/2020 | 8,1000 | 0,00% | 8,1000 | 8,1000 | 8,1000 | ,00 | |
| 05/11/2020 | 8,1000 | 1,25% | 8,0000 | 8,1000 | 7,6500 | 451 | 3.652,00 |
| 04/11/2020 | 8,0000 | 0,00% | 7,8500 | 8,0000 | 7,6000 | 531 | 4.246,00 |
| 03/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 02/11/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 30/10/2020 | 8,0000 | 7,38% | 7,2500 | 8,0000 | 7,2500 | 429 | 3.369,00 |
| 29/10/2020 | 7,4500 | -6,88% | 7,8500 | 7,8500 | 7,4500 | 235 | 1.775,00 |
| 27/10/2020 | 8,0000 | 6,67% | 7,5000 | 8,0000 | 7,5000 | 400 | 3.163,00 |
| 26/10/2020 | 7,5000 | 1,35% | 7,3000 | 7,5000 | 7,3000 | 140 | 1.049,00 |
| 23/10/2020 | 7,4000 | -1,33% | 7,3500 | 7,5000 | 7,3500 | 1.861 | 13.776,00 |
| 22/10/2020 | 7,5000 | -1,32% | 7,6000 | 7,6000 | 7,5000 | 224 | 1.690,00 |
| 21/10/2020 | 7,6000 | -1,30% | 7,7000 | 7,7000 | 7,4500 | 438 | 3.351,00 |
| 20/10/2020 | 7,7000 | 0,00% | 7,3000 | 7,7000 | 7,3000 | 1.003 | 7.521,00 |
| 19/10/2020 | 7,7000 | -0,65% | 7,8500 | 8,0000 | 7,6000 | 510 | 4.025,00 |
| 16/10/2020 | 7,7500 | 0,65% | 7,7500 | 7,7500 | 7,5500 | 4.001 | 30.857,00 |
| 15/10/2020 | 7,7000 | -0,65% | 7,7500 | 7,7500 | 7,6000 | 1.309 | 10.138,00 |
| 14/10/2020 | 7,7500 | -3,13% | 8,0000 | 8,0000 | 7,5500 | 1.034 | 8.266,00 |
| 13/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | 500 | 4.000,00 |
| 12/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,2000 | 8,0000 | 5.606 | 44.898,00 |
| 09/10/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 7,8500 | 332 | 2.655,00 |
| 08/10/2020 | 8,0000 | -2,44% | 8,2500 | 8,3000 | 8,0000 | 920 | 7.610,00 |
| 07/10/2020 | 8,2000 | 0,00% | 7,9500 | 8,2000 | 7,9500 | 502 | 4.115,00 |
| 06/10/2020 | 8,2000 | 3,14% | 8,0000 | 8,2000 | 7,8500 | 703 | 5.676,00 |
| 05/10/2020 | 7,9500 | 0,00% | 7,9500 | 7,9500 | 7,9500 | ,00 | |
| 02/10/2020 | 7,9500 | 0,63% | 8,3000 | 8,3000 | 7,9500 | 318 | 2.536,00 |
| 01/10/2020 | 7,9000 | 0,00% | 7,9000 | 7,9000 | 7,9000 | ,00 | |
| 30/9/2020 | 7,9000 | -4,24% | 8,0000 | 8,3000 | 7,8000 | 1.146 | 9.230,00 |
| 29/9/2020 | 8,2500 | 3,13% | 7,9500 | 8,2500 | 7,8000 | 1.015 | 8.358,00 |
| 28/9/2020 | 8,0000 | -0,62% | 8,0000 | 8,2000 | 8,0000 | 894 | 7.255,00 |
| 25/9/2020 | 8,0500 | 2,55% | 8,0000 | 8,1000 | 7,7000 | 1.050 | 8.459,00 |
| 24/9/2020 | 7,8500 | 0,64% | 7,7500 | 7,8500 | 7,2500 | 552 | 4.320,00 |
| 23/9/2020 | 7,8000 | 0,00% | 7,2500 | 7,8500 | 7,2500 | 2.502 | 19.520,00 |
| 22/9/2020 | 7,8000 | 8,33% | 7,5000 | 7,8000 | 7,2000 | 2.060 | 15.942,00 |
| 21/9/2020 | 7,2000 | -5,26% | 7,7000 | 7,7000 | 7,2000 | 1.197 | 8.948,00 |
| 18/9/2020 | 7,6000 | 5,56% | 7,1500 | 7,6000 | 7,1500 | 747 | 5.656,00 |
| 17/9/2020 | 7,2000 | 7,46% | 7,0000 | 7,3500 | 7,0000 | 10.953 | 77.899,00 |
| 16/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 14/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/9/2020 | 6,7000 | 5,51% | 6,6500 | 6,7000 | 6,6500 | 1.000 | 6.695,00 |
| 09/9/2020 | 6,3500 | -3,79% | 6,7000 | 6,7000 | 6,3500 | 370 | 2.460,00 |
| 08/9/2020 | 6,6000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 17 | 113,00 |
| 07/9/2020 | 6,6000 | -1,49% | 6,6000 | 6,6000 | 6,6000 | 300 | 1.980,00 |
| 04/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 03/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 01/9/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 31/8/2020 | 6,7000 | 3,88% | 6,6000 | 6,7000 | 6,6000 | 270 | 1.804,00 |
| 28/8/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 27/8/2020 | 6,4500 | -5,84% | 6,5000 | 6,5000 | 6,4500 | 293 | 1.900,00 |
| 26/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 25/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 24/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 21/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 20/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 19/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 18/8/2020 | 6,8500 | 0,00% | 7,1000 | 7,1000 | 6,8500 | 270 | 1.874,00 |
| 17/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 14/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 13/8/2020 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 50 | 342,00 |
| 12/8/2020 | 6,8500 | 4,58% | 6,8500 | 6,8500 | 6,8500 | 1.000 | 6.850,00 |
| 11/8/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | 50 | 327,00 |
| 10/8/2020 | 6,5500 | 0,00% | 6,1000 | 6,5500 | 6,1000 | 900 | 5.755,00 |
| 07/8/2020 | 6,5500 | 0,00% | 6,5500 | 6,5500 | 6,5500 | ,00 | |
| 06/8/2020 | 6,5500 | 4,80% | 6,5500 | 6,5500 | 6,5500 | 483 | 3.163,00 |
| 05/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 04/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 03/8/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 31/7/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,2500 | ,00 | |
| 30/7/2020 | 6,2500 | 0,00% | 6,2500 | 6,2500 | 6,1500 | 1.360 | 8.400,00 |
| 29/7/2020 | 6,2500 | -3,85% | 6,4500 | 6,4500 | 6,2500 | 237 | 1.524,00 |
| 28/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 27/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 24/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 23/7/2020 | 6,5000 | 0,00% | 6,3500 | 6,5000 | 6,2500 | 2.000 | 12.795,00 |
| 22/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | ,00 | |
| 21/7/2020 | 6,5000 | -0,76% | 6,3500 | 6,5000 | 6,3500 | 1.100 | 7.135,00 |
| 20/7/2020 | 6,5500 | -0,76% | 6,4000 | 6,5500 | 6,4000 | 1.100 | 7.190,00 |
| 17/7/2020 | 6,6000 | -0,75% | 6,4000 | 6,6000 | 6,4000 | 681 | 4.438,00 |
| 16/7/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 15/7/2020 | 6,6500 | -0,75% | 6,3500 | 6,6500 | 6,3500 | 1.889 | 12.413,00 |
| 14/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 13/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 10/7/2020 | 6,7000 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 5 | 32,00 |
| 09/7/2020 | 6,7000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 5 | 33,00 |
| 08/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 9 | 60,00 |
| 07/7/2020 | 6,7000 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 10 | 66,00 |
| 06/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 03/7/2020 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 02/7/2020 | 6,7000 | 3,08% | 6,7000 | 6,7000 | 6,7000 | 200 | 1.340,00 |
| 01/7/2020 | 6,5000 | 0,00% | 6,5000 | 6,5000 | 6,5000 | 337 | 2.190,00 |
| 30/6/2020 | 6,5000 | 1,56% | 6,5000 | 6,5000 | 6,5000 | 250 | 1.625,00 |
| 29/6/2020 | 6,4000 | -1,54% | 6,4500 | 6,4500 | 6,4000 | 400 | 2.565,00 |
| 26/6/2020 | 6,5000 | -0,76% | 6,5000 | 6,5000 | 6,4500 | 1.000 | 6.475,00 |
| 25/6/2020 | 6,5500 | -3,68% | 6,5500 | 6,5500 | 6,5500 | 5 | 32,00 |
| 24/6/2020 | 6,8000 | 0,74% | 6,5500 | 6,8000 | 6,5500 | 1.000 | 6.675,00 |
| 23/6/2020 | 6,7500 | -0,74% | 6,4500 | 6,7500 | 6,4500 | 2.500 | 16.725,00 |
| 22/6/2020 | 6,8000 | 4,62% | 6,2500 | 6,8000 | 6,2500 | 513 | 3.483,00 |
| 19/6/2020 | 6,5000 | 1,56% | 6,3500 | 6,5000 | 6,3500 | 1.059 | 6.833,00 |
| 18/6/2020 | 6,4000 | -0,78% | 6,4000 | 6,4000 | 6,4000 | 225 | 1.440,00 |
| 17/6/2020 | 6,4500 | -1,53% | 6,4000 | 6,5000 | 6,3500 | 2.540 | 16.288,00 |
| 16/6/2020 | 6,5500 | -1,50% | 6,5000 | 6,6000 | 6,5000 | 800 | 5.255,00 |
| 15/6/2020 | 6,6500 | -3,62% | 6,6000 | 6,7000 | 6,4500 | 2.955 | 19.341,00 |
| 12/6/2020 | 6,9000 | 0,73% | 6,6000 | 6,9000 | 6,6000 | 2.275 | 15.469,00 |
| 11/6/2020 | 6,8500 | 0,00% | 6,6000 | 6,8500 | 6,6000 | 542 | 3.702,00 |
| 10/6/2020 | 6,8500 | -0,72% | 6,5500 | 6,8500 | 6,5500 | 1.250 | 8.492,00 |
| 09/6/2020 | 6,9000 | 0,00% | 6,5500 | 6,9000 | 6,5500 | 1.052 | 7.258,00 |
| 05/6/2020 | 6,9000 | 0,00% | 6,5000 | 6,9000 | 6,5000 | 1.260 | 8.422,00 |
| 04/6/2020 | 6,9000 | -1,43% | 6,9000 | 6,9000 | 6,9000 | 10 | 69,00 |
| 03/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/6/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 29/5/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 28/5/2020 | 7,0000 | 4,48% | 6,7000 | 7,0000 | 6,7000 | 1.832 | 12.734,00 |
| 27/5/2020 | 6,7000 | 6,35% | 8,1500 | 8,1500 | 6,2000 | 1.104 | 7.229,00 |
| 26/5/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | 300 | 1.890,00 |
| 25/5/2020 | 6,3000 | 0,00% | 6,3000 | 6,3000 | 6,3000 | ,00 | |
| 22/5/2020 | 6,3000 | 4,13% | 6,3000 | 6,3000 | 6,3000 | 90 | 567,00 |
| 21/5/2020 | 6,0500 | -1,63% | 6,2000 | 6,2000 | 6,0500 | 335 | 2.074,00 |
| 20/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 19/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 18/5/2020 | 6,1500 | 0,00% | 6,1500 | 6,1500 | 6,1500 | ,00 | |
| 15/5/2020 | 6,1500 | -1,60% | 6,1500 | 6,1500 | 6,1500 | 123 | 756,00 |
| 14/5/2020 | 6,2500 | 0,81% | 6,1500 | 6,3500 | 6,1500 | 380 | 2.379,00 |
| 13/5/2020 | 6,2000 | -3,88% | 6,3500 | 6,3500 | 6,1000 | 5.572 | 34.827,00 |
| 12/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 11/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4000 | 101 | 651,00 |
| 08/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | ,00 | |
| 07/5/2020 | 6,4500 | 0,00% | 6,4500 | 6,4500 | 6,4500 | 201 | 1.296,00 |
| 06/5/2020 | 6,4500 | -3,01% | 6,5000 | 6,5000 | 6,4000 | 323 | 2.081,00 |
| 05/5/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 15 | 99,00 |
| 04/5/2020 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 30/4/2020 | 6,6500 | -3,62% | 6,6500 | 6,6500 | 6,6500 | 180 | 1.197,00 |
| 29/4/2020 | 6,9000 | 0,00% | 6,6000 | 6,9000 | 6,6000 | 3.350 | 23.010,00 |
| 28/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 27/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 24/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 23/4/2020 | 6,9000 | 1,47% | 6,9000 | 6,9000 | 6,9000 | 100 | 690,00 |
| 22/4/2020 | 6,8000 | -1,45% | 6,3500 | 7,0000 | 6,3000 | 3.921 | 26.064,50 |
| 21/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 16/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 15/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 14/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 09/4/2020 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 08/4/2020 | 6,9000 | 6,15% | 6,8000 | 7,0000 | 6,8000 | 178 | 1.230,40 |
| 07/4/2020 | 6,5000 | -5,80% | 6,6500 | 6,6500 | 6,5000 | 775 | 5.068,15 |
| 06/4/2020 | 6,9000 | -1,43% | 6,9500 | 6,9500 | 6,8000 | 500 | 3.460,00 |
| 03/4/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/4/2020 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 01/4/2020 | 7,0000 | 9,38% | 6,8000 | 7,0000 | 6,8000 | 110 | 760,00 |
| 31/3/2020 | 6,4000 | -5,88% | 6,1500 | 6,4000 | 6,1500 | 1.050 | 6.470,00 |
| 30/3/2020 | 6,8000 | 4,62% | 6,8000 | 6,8000 | 6,8000 | 100 | 680,00 |
| 27/3/2020 | 6,5000 | 0,78% | 6,3000 | 6,5000 | 6,2000 | 606 | 3.804,60 |
| 26/3/2020 | 6,4500 | 3,20% | 6,4500 | 6,4500 | 6,4500 | 150 | 967,50 |
| 24/3/2020 | 6,2500 | 0,00% | 6,5000 | 6,5500 | 6,5000 | 2 | 13,05 |
| 23/3/2020 | 6,2500 | 5,04% | 6,1000 | 6,2500 | 6,1000 | 379 | 2.319,40 |
| 20/3/2020 | 5,9500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | 2 | 11,70 |
| 19/3/2020 | 5,9500 | 9,17% | 5,6500 | 5,9500 | 5,4500 | 8.361 | 48.198,90 |
| 18/3/2020 | 5,4500 | -9,92% | 6,0500 | 6,0500 | 5,4500 | 3.262 | 18.236,35 |
| 17/3/2020 | 6,0500 | 10,00% | 6,0500 | 6,0500 | 6,0500 | 86 | 520,30 |
| 16/3/2020 | 5,5000 | -7,56% | 5,4500 | 5,8500 | 5,4000 | 1.575 | 8.622,50 |
| 13/3/2020 | 5,9500 | 1,71% | 5,8500 | 6,0000 | 5,8500 | 2.032 | 11.962,20 |
| 12/3/2020 | 5,8500 | 0,00% | 5,8500 | 5,8500 | 5,8500 | ,00 | |
| 11/3/2020 | 5,8500 | -9,30% | 6,0000 | 6,1000 | 5,8500 | 15.672 | 93.143,95 |
| 10/3/2020 | 6,4500 | 6,61% | 5,9000 | 6,4500 | 5,9000 | 420 | 2.508,75 |
| 09/3/2020 | 6,0500 | -9,02% | 6,4000 | 6,4000 | 6,0000 | 8.385 | 50.787,10 |
| 06/3/2020 | 6,6500 | -5,67% | 6,6500 | 6,6500 | 6,6500 | 2.044,10 | |
| 05/3/2020 | 7,0500 | -0,70% | 6,9500 | 7,0500 | 6,9500 | 2.100 | 14.795,00 |
| 04/3/2020 | 7,1000 | 9,23% | 7,1000 | 7,1000 | 7,1000 | 50 | 355,00 |
| 03/3/2020 | 6,5000 | -2,26% | 6,9000 | 7,3000 | 6,5000 | 1.194 | 8.243,30 |
| 28/2/2020 | 6,6500 | -2,92% | 6,8500 | 6,8500 | 6,4000 | 11.801 | 78.059,25 |
| 27/2/2020 | 6,8500 | -4,86% | 7,0000 | 7,0500 | 6,5000 | 8.874 | 59.431,75 |
| 26/2/2020 | 7,2000 | -3,36% | 6,8500 | 7,3500 | 6,8500 | 1.266 | 8.984,00 |
| 25/2/2020 | 7,4500 | 0,00% | 7,1000 | 7,4500 | 7,0000 | 7.411 | 53.212,80 |
| 24/2/2020 | 7,4500 | -3,25% | 7,1500 | 7,6000 | 7,1500 | 885 | 6.455,75 |
| 21/2/2020 | 7,7000 | 1,32% | 7,2500 | 7,8000 | 7,2500 | 1.189 | 9.012,75 |
| 20/2/2020 | 7,6000 | 2,01% | 7,7500 | 7,8000 | 7,5000 | 1.206 | 9.161,25 |
| 19/2/2020 | 7,4500 | -4,49% | 7,4500 | 7,5500 | 7,3500 | 4.737 | 35.268,65 |
| 18/2/2020 | 7,8000 | -0,64% | 7,8000 | 7,8000 | 7,7000 | 285 | 2.210,10 |
| 17/2/2020 | 7,8500 | 0,00% | 7,8500 | 7,8500 | 7,8500 | ,00 | |
| 14/2/2020 | 7,8500 | -1,88% | 7,9000 | 7,9000 | 7,6000 | 1.020 | 7.845,00 |
| 13/2/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 12/2/2020 | 8,0000 | 0,00% | 8,0000 | 8,0000 | 8,0000 | ,00 | |
| 11/2/2020 | 8,0000 | 0,00% | 7,6500 | 8,0000 | 7,6500 | 510 | 4.010,00 |
| 10/2/2020 | 8,0000 | 1,91% | 8,0000 | 8,1000 | 8,0000 | 1.010 | 8.080,80 |
| 07/2/2020 | 7,8500 | 1,95% | 7,8500 | 7,8500 | 7,8500 | 100 | 785,00 |
| 06/2/2020 | 7,7000 | 1,32% | 7,7000 | 7,7000 | 7,7000 | 45 | 346,50 |
| 05/2/2020 | 7,6000 | -0,65% | 7,6500 | 7,6500 | 7,6000 | 70 | 533,00 |
| 04/2/2020 | 7,6500 | -5,56% | 7,7000 | 7,7000 | 7,6000 | 530 | 4.063,50 |
| 03/2/2020 | 8,1000 | 6,58% | 7,5000 | 8,3000 | 7,5000 | 1.450 | 11.349,50 |
| 31/1/2020 | 7,6000 | -1,30% | 7,4000 | 7,7000 | 7,3000 | 2.760 | 20.932,00 |
| 30/1/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 29/1/2020 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 28/1/2020 | 7,7000 | 2,67% | 7,6000 | 7,7000 | 7,6000 | 300 | 2.290,00 |
| 27/1/2020 | 7,5000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 250 | 1.875,00 |
| 24/1/2020 | 7,5000 | 4,17% | 7,4500 | 7,5500 | 7,4500 | 1.200 | 8.995,00 |
| 23/1/2020 | 7,2000 | 1,41% | 7,1500 | 7,3500 | 7,1500 | 2.700 | 19.568,90 |
| 22/1/2020 | 7,1000 | -4,05% | 7,7000 | 8,0000 | 7,0500 | 44.434 | 320.473,80 |
| 21/1/2020 | 7,4000 | 2,07% | 7,4500 | 7,4500 | 7,4000 | 1.050 | 7.795,00 |
| 20/1/2020 | 7,2500 | -0,68% | 7,0000 | 7,2500 | 7,0000 | 4.740 | 33.782,50 |
| 17/1/2020 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 16/1/2020 | 7,3000 | 0,00% | 7,3000 | 7,3000 | 7,3000 | ,00 | |
| 15/1/2020 | 7,3000 | 1,39% | 7,2000 | 7,4000 | 7,2000 | 3.262 | 23.741,00 |
| 14/1/2020 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 13/1/2020 | 7,2000 | 1,41% | 7,2000 | 7,2000 | 7,2000 | 847 | 6.098,40 |
| 10/1/2020 | 7,1000 | -1,39% | 7,0000 | 7,1000 | 7,0000 | 2.700 | 19.000,00 |
| 09/1/2020 | 7,2000 | 1,41% | 7,0000 | 7,2500 | 7,0000 | 1.500 | 10.706,90 |
| 08/1/2020 | 7,1000 | 0,00% | 6,5500 | 7,1000 | 6,5500 | 1.030 | 7.301,00 |
| 07/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 03/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 02/1/2020 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 31/12/2019 | 7,1000 | 1,43% | 6,5500 | 7,1500 | 6,5500 | 167 | 1.186,40 |
| 30/12/2019 | 7,0000 | 0,00% | 7,1500 | 7,1500 | 7,1500 | 3 | 21,45 |
| 27/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 23/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 20/12/2019 | 7,0000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | 1 | 7,10 |
| 19/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 18/12/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 75 | 525,00 |
| 17/12/2019 | 7,0000 | 2,19% | 7,0000 | 7,0000 | 7,0000 | 1.743 | 12.201,00 |
| 16/12/2019 | 6,8500 | 0,00% | 7,0000 | 7,1500 | 6,8500 | 1.689 | 11.808,90 |
| 13/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 150 | 1.027,50 |
| 12/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 11/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 10/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 09/12/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 60 | 411,00 |
| 06/12/2019 | 6,8500 | -0,72% | 6,8500 | 6,8500 | 6,8500 | 45 | 308,25 |
| 05/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 04/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 03/12/2019 | 6,9000 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 25 | 171,25 |
| 02/12/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 29/11/2019 | 6,9000 | 0,00% | 6,8500 | 6,9000 | 6,8500 | 443 | 3.040,45 |
| 28/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 27/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 26/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 25/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 10 | 69,00 |
| 22/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 21/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 138 | 952,20 |
| 20/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 19/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 18/11/2019 | 6,9000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 10 | 70,00 |
| 15/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 163 | 1.124,70 |
| 14/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | 146 | 1.007,40 |
| 13/11/2019 | 6,9000 | 0,00% | 6,9000 | 6,9000 | 6,9000 | ,00 | |
| 12/11/2019 | 6,9000 | 0,00% | 7,5000 | 7,5000 | 7,5000 | 1 | 7,50 |
| 11/11/2019 | 6,9000 | 0,73% | 6,9000 | 7,0000 | 6,9000 | 3.200 | 22.140,00 |
| 08/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 20 | 137,00 |
| 07/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 06/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 05/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 04/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 01/11/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 31/10/2019 | 6,8500 | 0,74% | 6,8000 | 6,8500 | 6,8000 | 250 | 1.710,00 |
| 30/10/2019 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 60 | 408,00 |
| 29/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 25/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | ,00 | |
| 24/10/2019 | 6,8500 | 0,00% | 6,8500 | 6,8500 | 6,8500 | 85 | 582,25 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 0,0360 | 390.382 |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 0,0150 | 20.732 |
| ΣΠΙ | 0,6040 | 1,68 % | 0,0100 | 5.018 |
| ΟΤΕ | 16,5500 | 1,66 % | 0,2700 | 394.092 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 228.145 |
| ΙΝΤΕΤ | 1,3300 | 1,53 % | 0,0200 | 503 |
| ΤΖΚΑ | 1,3550 | 1,50 % | 0,0200 | 2.069 |
| ΧΑΙΔΕ | 0,7500 | 1,35 % | 0,0100 | 133 |
| ΠΡΔ | 0,4700 | 1,29 % | 0,0060 | 37.861 |
| ΑΣΤΑΚ | 7,3200 | 1,10 % | 0,0800 | 3.550 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0900 | -0,04 % | -0,0050 | 31.099.085 |
| ΠΕΙΡ | 6,9140 | -1,28 % | -0,0900 | 20.171.413 |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | -0,0700 | 18.980.091 |
| ΔΕΗ | 15,8700 | 1,08 % | 0,1700 | 17.260.274 |
| ΑΛΦΑ | 3,4540 | -1,00 % | -0,0350 | 16.957.289 |
| ΟΠΑΠ | 17,6100 | -0,34 % | -0,0600 | 13.043.337 |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | -0,2400 | 10.558.996 |
| MTLN | 45,1400 | 1,62 % | 0,7200 | 10.151.118 |
| AKTR | 8,1400 | -0,49 % | -0,0400 | 9.883.400 |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | -0,0240 | 7.535.169 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 7,54εκ. |
| ΕΥΡΩΒ | 3,2200 | -2,13 % | 5.874.113 | 18,98εκ. |
| ΑΛΦΑ | 3,4540 | -1,00 % | 4.942.153 | 16,96εκ. |
| ΠΕΙΡ | 6,9140 | -1,28 % | 2.934.271 | 20,17εκ. |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 31,10εκ. |
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 9,88εκ. |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 17,26εκ. |
| ΟΠΑΠ | 17,6100 | -0,34 % | 741.744 | 13,04εκ. |
| ΕΛΠΕ | 7,7150 | -2,28 % | 572.751 | 4,42εκ. |
| ΦΒΜΕΖΖ | 0,0648 | -0,31 % | 443.655 | 28.690 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| AKTR | 8,1400 | -0,49 % | 1.257.930 | 0,62 % |
| EIS | 1,5940 | -3,63 % | 81.613 | 0,53 % |
| ΠΑΠ | 3,0300 | 0,33 % | 132.861 | 0,49 % |
| ΙΝΛΟΤ | 1,0920 | -2,15 % | 6.921.868 | 0,37 % |
| ΠΑΙΡ | 0,8800 | -2,22 % | 18.045 | 0,36 % |
| ΔΕΗ | 15,8700 | 1,08 % | 1.091.186 | 0,30 % |
| ΚΥΡΙΟ | 2,0700 | 0,98 % | 21.856 | 0,29 % |
| ΜΠΕΛΑ | 27,9600 | -0,85 % | 377.237 | 0,28 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 0,26 % |
| ΕΤΕ | 13,0900 | -0,04 % | 2.389.731 | 0,26 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΑΑΑΚ | 6,9500 | -8,55 % | 579 | 10,53 % |
| ΝΤΟΠΛΕΡ | 0,7700 | 1,99 % | 20.732 | 7,95 % |
| ΜΑΘΙΟ | 0,8450 | 0,60 % | 3.494 | 5,36 % |
| ΜΙΝ | 0,6380 | -0,31 % | 1.234 | 5,00 % |
| ΝΑΥΠ | 1,3950 | -0,71 % | 7.632 | 4,98 % |
| ΚΟΡΔΕ | 0,4680 | 0,00 % | 2.263 | 4,91 % |
| ΕΛΛΑΚΤΩΡ | 1,6300 | 2,26 % | 390.382 | 4,77 % |
| ΙΝΤΕΚ | 5,8900 | -0,17 % | 20.994 | 4,58 % |
| ΚΕΚΡ | 1,9800 | -1,98 % | 4.542 | 4,46 % |
| ΜΕΒΑ | 8,9500 | -2,19 % | 27.681 | 4,37 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|