| 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 |
|---|---|---|---|---|---|---|---|
| 23/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 22/10/2019 | 7,1000 | -1,39% | 6,9500 | 7,1000 | 6,8500 | 3.560 | 24.830,50 |
| 21/10/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 18/10/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 17/10/2019 | 7,2000 | -2,04% | 7,3000 | 7,4000 | 7,2000 | 5.040 | 36.724,00 |
| 16/10/2019 | 7,3500 | 0,00% | 7,3500 | 7,3500 | 7,3500 | ,00 | |
| 15/10/2019 | 7,3500 | 8,89% | 7,3500 | 7,4000 | 7,3500 | 53 | 389,70 |
| 14/10/2019 | 6,7500 | -0,74% | 6,8000 | 6,8000 | 6,7500 | 1.000 | 6.792,50 |
| 11/10/2019 | 6,8000 | -0,73% | 6,8000 | 6,8000 | 6,8000 | 50 | 340,00 |
| 10/10/2019 | 6,8500 | -1,44% | 6,8500 | 6,8500 | 6,8500 | 254 | 1.739,90 |
| 09/10/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 08/10/2019 | 6,9500 | 0,00% | 6,9500 | 6,9500 | 6,9500 | ,00 | |
| 07/10/2019 | 6,9500 | -2,11% | 6,9500 | 6,9500 | 6,9500 | 493 | 3.426,35 |
| 04/10/2019 | 7,1000 | 0,00% | 7,1000 | 7,1000 | 7,1000 | ,00 | |
| 03/10/2019 | 7,1000 | 1,43% | 7,0000 | 7,1000 | 7,0000 | 870 | 6.091,40 |
| 02/10/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | 45 | 315,00 |
| 01/10/2019 | 7,0000 | -5,41% | 6,7500 | 7,1000 | 6,7500 | 5.715 | 39.575,25 |
| 30/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 27/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 26/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 25/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 24/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 23/9/2019 | 7,4000 | 0,00% | 6,7500 | 7,4000 | 6,7500 | 508 | 3.629,20 |
| 20/9/2019 | 7,4000 | 0,00% | 7,4000 | 7,4000 | 7,4000 | ,00 | |
| 19/9/2019 | 7,4000 | -3,90% | 7,4000 | 7,4000 | 7,4000 | 5 | 37,00 |
| 18/9/2019 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 17/9/2019 | 7,7000 | 0,00% | 7,7000 | 7,7000 | 7,7000 | ,00 | |
| 16/9/2019 | 7,7000 | -1,28% | 7,0000 | 7,7000 | 7,0000 | 1.255 | 9.500,80 |
| 13/9/2019 | 7,8000 | 0,00% | 7,8000 | 7,8000 | 7,8000 | ,00 | |
| 12/9/2019 | 7,8000 | 8,33% | 7,8000 | 7,8000 | 7,8000 | 2 | 15,60 |
| 11/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 10/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 09/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | ,00 | |
| 06/9/2019 | 7,2000 | 0,00% | 7,2000 | 7,2000 | 7,2000 | 6 | 43,20 |
| 05/9/2019 | 7,2000 | 2,86% | 7,2000 | 7,2000 | 7,2000 | 434 | 3.124,80 |
| 04/9/2019 | 7,0000 | 0,00% | 6,8000 | 7,0000 | 6,8000 | 511 | 3.574,80 |
| 03/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 02/9/2019 | 7,0000 | 0,00% | 7,0000 | 7,0000 | 7,0000 | ,00 | |
| 30/8/2019 | 7,0000 | 4,48% | 7,0000 | 7,0000 | 7,0000 | 50 | 350,00 |
| 29/8/2019 | 6,7000 | -2,87% | 6,7500 | 6,7500 | 6,6500 | 353 | 2.370,00 |
| 28/8/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 27/8/2019 | 6,8980 | 3,73% | 6,8980 | 6,8980 | 6,6010 | 205 | 1.407,85 |
| 26/8/2019 | 6,6500 | -4,97% | 6,6500 | 6,8980 | 6,6500 | 151 | 1.009,25 |
| 23/8/2019 | 6,9980 | 0,00% | 6,9980 | 6,9980 | 6,9980 | ,00 | |
| 22/8/2019 | 6,9980 | 2,18% | 6,9980 | 6,9980 | 6,9980 | 25 | 176,25 |
| 21/8/2019 | 6,8490 | 2,99% | 6,7000 | 6,8490 | 6,6010 | 2.686 | 18.277,25 |
| 20/8/2019 | 6,6500 | -3,60% | 6,6500 | 6,7990 | 6,6500 | 816 | 5.427,75 |
| 19/8/2019 | 6,8980 | -5,46% | 6,6500 | 6,8980 | 6,6010 | 3.160 | 20.923,95 |
| 16/8/2019 | 7,2960 | -0,67% | 7,2960 | 7,2960 | 7,2960 | 2 | 14,70 |
| 14/8/2019 | 7,3450 | 1,37% | 7,3450 | 7,3450 | 7,3450 | 31 | 229,40 |
| 13/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 12/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 09/8/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 08/8/2019 | 7,2460 | -0,69% | 7,2460 | 7,2460 | 7,2460 | 5 | 36,50 |
| 07/8/2019 | 7,2960 | -1,99% | 7,2960 | 7,2960 | 7,2960 | 5 | 36,75 |
| 06/8/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 05/8/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 02/8/2019 | 7,4440 | 7,92% | 7,4440 | 7,4440 | 7,4440 | 8 | 60,00 |
| 01/8/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 31/7/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 30/7/2019 | 6,8980 | 0,00% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 29/7/2019 | 6,8980 | -1,43% | 6,8980 | 6,8980 | 6,8980 | 43 | 298,85 |
| 26/7/2019 | 6,9980 | -4,08% | 6,9980 | 6,9980 | 6,9980 | 101 | 705,00 |
| 25/7/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 24/7/2019 | 7,2960 | 0,00% | 7,1470 | 7,2960 | 7,1470 | 645 | 4.638,00 |
| 23/7/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 22/7/2019 | 7,2960 | 0,69% | 7,2460 | 7,2960 | 7,2460 | 1.166 | 8.476,00 |
| 19/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 18/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 17/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 16/7/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 15/7/2019 | 7,2460 | 0,00% | 6,8980 | 7,2460 | 6,8980 | 1.154 | 8.307,75 |
| 12/7/2019 | 7,2460 | 1,39% | 7,2460 | 7,2460 | 7,2460 | 151 | 1.095,00 |
| 11/7/2019 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 10/7/2019 | 7,1470 | 5,12% | 7,1470 | 7,1470 | 7,1470 | 1.007 | 7.200,00 |
| 09/7/2019 | 6,7990 | -5,52% | 6,8490 | 6,8490 | 6,7990 | 403 | 2.752,50 |
| 08/7/2019 | 7,1960 | 0,00% | 7,1960 | 7,1960 | 7,1960 | 522 | 3.755,50 |
| 05/7/2019 | 7,1960 | 2,11% | 7,1470 | 7,5440 | 7,0470 | 655 | 4.772,50 |
| 04/7/2019 | 7,0470 | 0,00% | 7,0470 | 7,0470 | 7,0470 | ,00 | |
| 03/7/2019 | 7,0470 | 0,00% | 7,0470 | 7,1470 | 7,0470 | 1.562 | 11.015,00 |
| 02/7/2019 | 7,0470 | 4,40% | 6,7000 | 7,0470 | 6,7000 | 1.753 | 12.266,50 |
| 01/7/2019 | 6,7500 | 0,75% | 6,7000 | 6,9480 | 6,7000 | 2.479 | 17.029,95 |
| 28/6/2019 | 6,7000 | 3,06% | 6,5010 | 6,7000 | 6,4520 | 444 | 2.890,05 |
| 27/6/2019 | 6,5010 | -0,76% | 6,7000 | 6,7000 | 6,5010 | 272 | 1.788,65 |
| 26/6/2019 | 6,5510 | -2,95% | 6,5510 | 6,5510 | 6,5510 | 403 | 2.640,00 |
| 25/6/2019 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 24/6/2019 | 6,7500 | 0,75% | 6,5510 | 6,7500 | 6,5510 | 81 | 536,00 |
| 21/6/2019 | 6,7000 | -2,18% | 6,6010 | 6,7000 | 6,5510 | 806 | 5.335,90 |
| 20/6/2019 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 2 | 13,80 |
| 19/6/2019 | 6,8490 | 0,00% | 6,7990 | 6,7990 | 6,7990 | 20 | 137,00 |
| 18/6/2019 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 20 | 138,00 |
| 14/6/2019 | 6,8490 | 0,00% | 6,6500 | 6,8490 | 6,6500 | 302 | 2.030,00 |
| 13/6/2019 | 6,8490 | -1,42% | 6,5510 | 6,8490 | 6,5510 | 1.330 | 8.995,00 |
| 12/6/2019 | 6,9480 | 0,00% | 6,8980 | 6,9480 | 6,8980 | 809 | 5.596,00 |
| 11/6/2019 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 10/6/2019 | 6,9480 | 7,69% | 6,7990 | 7,0470 | 6,7990 | 1.733 | 11.966,15 |
| 07/6/2019 | 6,4520 | -1,51% | 6,5510 | 6,6010 | 6,4520 | 4.287 | 27.955,00 |
| 06/6/2019 | 6,5510 | 1,53% | 6,5010 | 6,5510 | 6,4520 | 2.675 | 17.413,40 |
| 05/6/2019 | 6,4520 | 0,78% | 6,4020 | 6,5510 | 6,4020 | 1.716 | 11.075,50 |
| 04/6/2019 | 6,4020 | -0,77% | 6,4520 | 6,4520 | 6,2530 | 1.350 | 8.677,40 |
| 03/6/2019 | 6,4520 | 1,56% | 6,4520 | 6,4520 | 6,4520 | 238 | 1.534,00 |
| 31/5/2019 | 6,3530 | -1,53% | 6,4020 | 6,4020 | 6,3530 | 207 | 1.317,25 |
| 30/5/2019 | 6,4520 | 1,56% | 6,4520 | 6,4520 | 6,4520 | 1.523 | 9.828,00 |
| 29/5/2019 | 6,3530 | -1,53% | 6,4520 | 6,4520 | 6,3030 | 1.073 | 6.792,50 |
| 28/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | 124 | 799,50 |
| 27/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 24/5/2019 | 6,4520 | 2,36% | 6,2040 | 6,4520 | 6,2040 | 615 | 3.962,50 |
| 23/5/2019 | 6,3030 | 0,00% | 6,3530 | 6,3530 | 6,3530 | 7 | 44,80 |
| 22/5/2019 | 6,3030 | -2,31% | 6,3030 | 6,3030 | 6,3030 | 65 | 412,75 |
| 21/5/2019 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 20/5/2019 | 6,4520 | -1,51% | 6,4520 | 6,4520 | 6,4520 | 523 | 3.373,50 |
| 17/5/2019 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 16/5/2019 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | ,00 | |
| 15/5/2019 | 6,5510 | 0,00% | 6,4520 | 6,5510 | 6,4520 | 5.390 | 35.074,70 |
| 14/5/2019 | 6,5510 | 1,53% | 6,4520 | 6,5510 | 6,4520 | 1.660 | 10.830,70 |
| 13/5/2019 | 6,4520 | 3,18% | 6,4020 | 6,4520 | 6,4020 | 1.662 | 10.715,80 |
| 10/5/2019 | 6,2530 | -3,81% | 6,4520 | 6,4520 | 6,2530 | 20.052 | 125.788,50 |
| 09/5/2019 | 6,5010 | -0,76% | 6,5010 | 6,5010 | 6,4520 | 1.073 | 6.973,25 |
| 08/5/2019 | 6,5510 | -2,95% | 6,6010 | 6,6010 | 6,5510 | 27.222 | 178.333,00 |
| 07/5/2019 | 6,7500 | 0,00% | 6,8490 | 6,8490 | 6,7500 | 20 | 137,00 |
| 06/5/2019 | 6,7500 | -1,45% | 6,6500 | 6,7500 | 6,4520 | 2.428 | 16.112,75 |
| 03/5/2019 | 6,8490 | -2,13% | 6,6010 | 6,9480 | 6,6010 | 3.817 | 25.715,15 |
| 02/5/2019 | 6,9980 | -2,08% | 7,0470 | 7,0970 | 6,8490 | 1.154 | 8.099,25 |
| 30/4/2019 | 7,1470 | -2,04% | 7,1470 | 7,6430 | 7,0970 | 1.316 | 9.432,00 |
| 25/4/2019 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | 800 | 5.880,00 |
| 24/4/2019 | 7,2960 | -4,54% | 7,1960 | 7,3450 | 7,1960 | 2.659 | 19.476,00 |
| 23/4/2019 | 7,6430 | 0,00% | 7,2460 | 7,2460 | 7,2460 | 1 | 7,00 |
| 18/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | 1 | 7,00 |
| 17/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 16/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 15/4/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 12/4/2019 | 7,6430 | -4,46% | 7,6430 | 7,6430 | 7,5440 | 1.206 | 9.236,00 |
| 11/4/2019 | 8,0000 | 3,99% | 8,0000 | 8,0000 | 8,0000 | 15.299,00 | |
| 10/4/2019 | 7,6930 | 0,00% | 7,5930 | 7,5930 | 7,5930 | 15 | 114,00 |
| 09/4/2019 | 7,6930 | 0,65% | 7,6430 | 7,6930 | 7,4440 | 1.640 | 12.650,00 |
| 08/4/2019 | 7,6430 | -0,65% | 7,3950 | 7,6430 | 7,3950 | 1.380 | 10.406,00 |
| 05/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 04/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 03/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 02/4/2019 | 7,6930 | 0,00% | 7,6930 | 7,6930 | 7,6930 | ,00 | |
| 01/4/2019 | 7,6930 | 0,00% | 7,6430 | 7,6430 | 7,6430 | 15 | 115,00 |
| 29/3/2019 | 7,6930 | 1,98% | 7,6930 | 7,6930 | 7,6930 | 30 | 232,00 |
| 28/3/2019 | 7,5440 | -3,18% | 7,8910 | 7,8910 | 7,5440 | 2.280 | 17.548,00 |
| 27/3/2019 | 7,7920 | 1,95% | 7,3950 | 7,8910 | 7,2460 | 1.810 | 13.948,00 |
| 26/3/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 22/3/2019 | 7,6430 | 0,00% | 7,6430 | 7,6430 | 7,6430 | ,00 | |
| 21/3/2019 | 7,6430 | -2,54% | 7,6430 | 7,6430 | 7,5440 | 155 | 1.192,00 |
| 20/3/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 19/3/2019 | 7,8420 | -0,62% | 7,7420 | 7,8420 | 7,7420 | 1.015 | 8.017,00 |
| 18/3/2019 | 7,8910 | 3,24% | 7,8910 | 7,8910 | 7,8910 | 103 | 818,00 |
| 15/3/2019 | 7,6430 | -3,14% | 7,6430 | 7,6430 | 7,6430 | 200 | 1.540,00 |
| 14/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | 1.000 | 7.950,00 |
| 13/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 12/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 08/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 07/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 06/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | 400 | 3.180,00 |
| 05/3/2019 | 7,8910 | 0,00% | 7,8910 | 7,8910 | 7,8910 | ,00 | |
| 04/3/2019 | 7,8910 | 0,00% | 7,4440 | 7,8910 | 7,4440 | 1.600 | 12.470,00 |
| 01/3/2019 | 7,8910 | 0,62% | 7,5440 | 7,8910 | 7,4940 | 3.500 | 27.245,00 |
| 28/2/2019 | 7,8420 | 0,00% | 7,3950 | 7,8420 | 7,3950 | 2.115 | 16.602,00 |
| 27/2/2019 | 7,8420 | 1,29% | 7,6430 | 7,8420 | 7,6430 | 1.005 | 7.863,00 |
| 26/2/2019 | 7,7420 | 0,00% | 7,3950 | 7,3950 | 7,3950 | 5 | 37,00 |
| 25/2/2019 | 7,7420 | 1,96% | 7,7420 | 7,7420 | 7,7420 | 550 | 4.290,00 |
| 22/2/2019 | 7,5930 | 0,00% | 7,8420 | 7,8420 | 7,5930 | 30 | 232,00 |
| 21/2/2019 | 7,5930 | -3,18% | 7,8420 | 7,8420 | 7,5930 | 1.050 | 8.160,00 |
| 20/2/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 19/2/2019 | 7,8420 | 0,00% | 7,5440 | 7,8420 | 7,5440 | 2.000 | 15.550,00 |
| 18/2/2019 | 7,8420 | 0,00% | 7,8420 | 7,8420 | 7,8420 | ,00 | |
| 15/2/2019 | 7,8420 | 1,29% | 7,4440 | 7,8420 | 7,3450 | 1.864 | 14.300,00 |
| 14/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 13/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 12/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 11/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 08/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 07/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 06/2/2019 | 7,7420 | 0,00% | 7,7420 | 7,7420 | 7,7420 | ,00 | |
| 05/2/2019 | 7,7420 | 4,00% | 7,7420 | 7,7420 | 7,7420 | 101 | 780,00 |
| 04/2/2019 | 7,4440 | 0,00% | 7,4440 | 7,4440 | 7,4440 | ,00 | |
| 01/2/2019 | 7,4440 | 2,73% | 7,2460 | 7,8910 | 7,2460 | 1.410 | 10.542,25 |
| 31/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | 101 | 730,00 |
| 30/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 29/1/2019 | 7,2460 | 0,00% | 7,2460 | 7,2460 | 7,2460 | ,00 | |
| 28/1/2019 | 7,2460 | 1,39% | 7,1470 | 7,4440 | 6,8490 | 1.164 | 8.350,75 |
| 25/1/2019 | 7,1470 | 0,70% | 7,1470 | 7,1470 | 7,1470 | 101 | 720,00 |
| 24/1/2019 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | 50 | 357,50 |
| 23/1/2019 | 7,0970 | 2,14% | 7,0970 | 7,0970 | 7,0970 | 504 | 3.575,00 |
| 22/1/2019 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 21/1/2019 | 6,9480 | 4,48% | 6,9980 | 6,9980 | 6,9480 | 907 | 6.320,25 |
| 18/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 17/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 8 | 53,60 |
| 16/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 15/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 14/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 11/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 368 | 2.445,50 |
| 10/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 86 | 569,50 |
| 09/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 08/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 2 | 13,40 |
| 07/1/2019 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 04/1/2019 | 6,6500 | -6,30% | 7,0970 | 7,0970 | 6,6500 | 17 | 120,65 |
| 03/1/2019 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | ,00 | |
| 02/1/2019 | 7,0970 | 2,14% | 7,0970 | 7,0970 | 7,0970 | 10 | 71,50 |
| 31/12/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 28/12/2018 | 6,9480 | 0,00% | 6,5020 | 6,9480 | 6,5020 | 2.523 | 17.366,00 |
| 27/12/2018 | 6,9480 | 1,45% | 6,7000 | 6,9480 | 6,6500 | 557 | 3.735,00 |
| 21/12/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 20/12/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | 93 | 641,00 |
| 19/12/2018 | 6,8490 | -2,13% | 6,8490 | 6,8490 | 6,8490 | 964 | 6.651,00 |
| 18/12/2018 | 6,9980 | 0,00% | 6,9980 | 6,9980 | 6,9980 | ,00 | |
| 17/12/2018 | 6,9980 | -1,39% | 6,8990 | 6,9980 | 6,8990 | 1.000 | 6.951,00 |
| 14/12/2018 | 7,0970 | 0,00% | 7,0970 | 7,0970 | 7,0970 | ,00 | |
| 13/12/2018 | 7,0970 | 0,71% | 7,0970 | 7,0970 | 7,0970 | 124 | 886,00 |
| 12/12/2018 | 7,0470 | 8,38% | 7,0470 | 7,0470 | 7,0470 | 200 | 1.420,00 |
| 11/12/2018 | 6,5020 | -5,74% | 6,2530 | 6,7990 | 6,2530 | 1.000 | 6.574,00 |
| 10/12/2018 | 6,8980 | -0,01% | 6,8980 | 6,8980 | 6,8980 | ,00 | |
| 07/12/2018 | 6,8990 | 0,00% | 6,8990 | 6,8990 | 6,8990 | 6 | 41,00 |
| 06/12/2018 | 6,8990 | 0,00% | 6,8990 | 7,0470 | 6,8990 | 1.000 | 6.980,00 |
| 05/12/2018 | 6,8990 | 0,00% | 6,8490 | 7,0970 | 6,8490 | 350 | 2.434,00 |
| 04/12/2018 | 6,8990 | 5,31% | 6,8990 | 6,8990 | 6,8990 | 300 | 2.085,00 |
| 03/12/2018 | 6,5510 | -2,95% | 6,4520 | 6,8990 | 6,4520 | 716 | 4.837,00 |
| 30/11/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/11/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 28/11/2018 | 6,7500 | -1,45% | 6,7500 | 6,7500 | 6,7500 | 12 | 81,00 |
| 27/11/2018 | 6,8490 | 0,00% | 6,8490 | 6,8490 | 6,8490 | ,00 | |
| 26/11/2018 | 6,8490 | 6,15% | 6,8490 | 6,8490 | 6,8490 | 11 | 75,00 |
| 23/11/2018 | 6,4520 | 0,00% | 6,4520 | 6,4520 | 6,4520 | ,00 | |
| 22/11/2018 | 6,4520 | -7,14% | 6,3530 | 6,4520 | 6,3530 | 300 | 1.935,00 |
| 21/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 20/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 19/11/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | 12 | 84,00 |
| 16/11/2018 | 6,9480 | -2,78% | 6,9480 | 6,9480 | 6,9480 | 14 | 98,00 |
| 15/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 14/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 13/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 12/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 09/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 08/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 07/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 06/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 05/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 02/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 01/11/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 31/10/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 30/10/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 29/10/2018 | 7,1470 | -3,99% | 6,9480 | 7,1470 | 6,9480 | 3.009 | 21.362,00 |
| 26/10/2018 | 7,4440 | 7,14% | 6,6500 | 7,4440 | 6,6500 | 2.005 | 13.437,00 |
| 25/10/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 24/10/2018 | 6,9480 | 3,70% | 6,9480 | 6,9480 | 6,9480 | 1.044 | 7.308,00 |
| 23/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | 250 | 1.687,00 |
| 22/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 19/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 18/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 17/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 16/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 15/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 12/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 11/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,8990 | 6,4520 | 15.120 | 102.075,00 |
| 10/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,7000 | 6,7000 | ,00 | |
| 09/10/2018 | 6,7000 | 0,00% | 6,7000 | 6,8490 | 6,6500 | 3.347 | 22.873,00 |
| 08/10/2018 | 6,7000 | 0,00% | 6,5510 | 6,7500 | 6,5510 | 7.618 | 51.301,00 |
| 05/10/2018 | 6,7000 | -6,25% | 6,7000 | 6,7000 | 6,7000 | 50 | 337,00 |
| 04/10/2018 | 7,1470 | -2,04% | 7,1470 | 7,1470 | 7,1470 | 6 | 43,00 |
| 03/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 02/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 01/10/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 28/9/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 27/9/2018 | 7,2960 | 0,00% | 7,2960 | 7,2960 | 7,2960 | ,00 | |
| 26/9/2018 | 7,2960 | 5,75% | 7,2960 | 7,2960 | 7,2960 | 20 | 147,00 |
| 25/9/2018 | 6,8990 | -2,10% | 6,8990 | 6,9480 | 6,8990 | 21.000 | 146.000,00 |
| 24/9/2018 | 7,0470 | 2,15% | 7,0470 | 7,0470 | 7,0470 | 50 | 355,00 |
| 21/9/2018 | 6,8990 | -0,71% | 6,8990 | 6,8990 | 6,8990 | 200 | 1.390,00 |
| 20/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 19/9/2018 | 6,9480 | -1,40% | 6,9480 | 6,9480 | 6,9480 | 50 | 350,00 |
| 18/9/2018 | 7,0470 | -1,40% | 6,6500 | 7,0470 | 6,6500 | 620 | 4.342,00 |
| 17/9/2018 | 7,1470 | 0,00% | 7,1470 | 7,1470 | 7,1470 | ,00 | |
| 14/9/2018 | 7,1470 | 3,59% | 7,0470 | 7,3450 | 7,0470 | 80 | 576,00 |
| 13/9/2018 | 6,8990 | 5,31% | 6,5510 | 6,8990 | 6,5510 | 112.283 | 780.231,00 |
| 12/9/2018 | 6,5510 | -2,95% | 6,5510 | 6,5510 | 6,5510 | 100 | 660,00 |
| 11/9/2018 | 6,7500 | 4,62% | 6,7500 | 6,7500 | 6,7500 | 10 | 68,00 |
| 10/9/2018 | 6,4520 | -7,14% | 6,4520 | 6,4520 | 6,4520 | 30 | 195,00 |
| 07/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 06/9/2018 | 6,9480 | 0,00% | 6,8990 | 6,9480 | 6,8990 | 700 | 4.885,00 |
| 05/9/2018 | 6,9480 | 0,00% | 6,9480 | 6,9480 | 6,9480 | ,00 | |
| 04/9/2018 | 6,9480 | 2,19% | 6,8490 | 6,9480 | 6,7990 | 2.000 | 13.812,00 |
| 03/9/2018 | 6,7990 | 0,00% | 6,7990 | 6,7990 | 6,7990 | ,00 | |
| 31/8/2018 | 6,7990 | 0,73% | 6,7500 | 6,7990 | 6,7500 | 3.000 | 20.412,00 |
| 30/8/2018 | 6,7500 | 0,00% | 6,7500 | 6,7500 | 6,7500 | ,00 | |
| 29/8/2018 | 6,7500 | 1,50% | 6,3530 | 6,7500 | 6,3530 | 7.200 | 48.115,00 |
| 28/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | 335,00 |
| 27/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | 50 | 335,00 |
| 24/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 23/8/2018 | 6,6500 | 0,00% | 6,6500 | 6,6500 | 6,6500 | ,00 | |
| 22/8/2018 | 6,6500 | 2,28% | 6,6500 | 6,6500 | 6,6500 | 100 | 670,00 |
| 21/8/2018 | 6,5020 | 0,00% | 6,5020 | 6,5020 | 6,5020 | 15 | 98,00 |
| 20/8/2018 | 6,5020 | 0,00% | 6,5020 | 6,5020 | 6,5020 | 3 | 19,00 |
| 17/8/2018 | 6,5020 | -2,23% | 6,6500 | 6,6500 | 6,4520 | 426 | 2.794,00 |
| 16/8/2018 | 6,6500 | 1,51% | 6,6500 | 6,6500 | 6,6500 | 15 | 100,00 |
| 14/8/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | 150 | 990,00 |
| 13/8/2018 | 6,5510 | 0,00% | 6,5510 | 6,5510 | 6,5510 | 100 | 660,00 |
| 10/8/2018 | 6,5510 | 0,00% | 6,7500 | 6,7500 | 6,5510 | 120 | 796,00 |
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.% |
|---|