| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 14.039.804 |
| ΑΤΕΚ | 1,5900 | -4,79 % | -0,0800 | 4.166 |
| ΕΛΒΕ | 5,2000 | -2,80 % | -0,1500 | 1.623 |
| ΠΡΔ | 0,4600 | -2,54 % | -0,0120 | 27.029 |
| ΟΤΟΕΛ | 11,0800 | -2,46 % | -0,2800 | 24.193 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 11.823.757 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 8.304.944 |
| ONYX | 2,2700 | -2,16 % | -0,0500 | 175.895 |
| ΚΑΙΡΟΜΕΖ | 0,4600 | -2,13 % | -0,0100 | 291.615 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.131 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,8950 €
-0,0250 (-0,64%)
- Άνοιγμα 3,9200
- Υψηλό 3,9250
- Χαμηλό 3,8900
- Όγκος 20.566
- Τζίρος 80.327 €
- Πράξεις 117
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 18/11/2014 | 0,8980 | 2,05% | 0,8570 | 0,8980 | 0,8570 | 2.863 | ,00 |
| 17/11/2014 | 0,8800 | -2,11% | 0,8900 | 0,8900 | 0,8640 | 17.135 | ,00 |
| 14/11/2014 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | ,00 | |
| 13/11/2014 | 0,8990 | 3,33% | 0,9080 | 0,9080 | 0,8990 | 68 | ,00 |
| 12/11/2014 | 0,8700 | -3,12% | 0,8750 | 0,9090 | 0,8670 | 30.758 | ,00 |
| 11/11/2014 | 0,8980 | 0,79% | 0,8900 | 0,8980 | 0,8820 | 2.158 | ,00 |
| 10/11/2014 | 0,8910 | -4,60% | 0,8800 | 0,9180 | 0,8800 | 7.032 | ,00 |
| 07/11/2014 | 0,9340 | 0,43% | 0,9150 | 0,9400 | 0,9080 | 69.790 | ,00 |
| 06/11/2014 | 0,9300 | 0,87% | 0,9210 | 0,9300 | 0,9020 | 14.611 | ,00 |
| 05/11/2014 | 0,9220 | -0,65% | 0,9200 | 0,9300 | 0,8900 | 37.150 | ,00 |
| 04/11/2014 | 0,9280 | 3,00% | 0,9250 | 0,9300 | 0,8940 | 3.630 | ,00 |
| 03/11/2014 | 0,9010 | 1,46% | 0,8990 | 0,9200 | 0,8970 | 2.139 | ,00 |
| 31/10/2014 | 0,8880 | -0,22% | 0,8900 | 0,8900 | 0,8530 | 9.080 | ,00 |
| 30/10/2014 | 0,8900 | -1,87% | 0,9010 | 0,9100 | 0,8600 | 54.914 | ,00 |
| 29/10/2014 | 0,9070 | -2,47% | 0,9200 | 0,9500 | 0,9050 | 18.660 | ,00 |
| 27/10/2014 | 0,9300 | -4,12% | 0,9550 | 0,9550 | 0,9040 | 12.038 | ,00 |
| 24/10/2014 | 0,9700 | -0,82% | 0,9500 | 0,9800 | 0,9500 | 2.595 | ,00 |
| 23/10/2014 | 0,9780 | -0,10% | 0,9270 | 0,9790 | 0,9270 | 11.551 | ,00 |
| 22/10/2014 | 0,9790 | 1,56% | 0,9510 | 0,9850 | 0,9510 | 12.112 | ,00 |
| 21/10/2014 | 0,9640 | 1,47% | 0,9550 | 0,9640 | 0,9410 | 18.837 | ,00 |
| 20/10/2014 | 0,9500 | 1,06% | 0,9680 | 0,9680 | 0,9330 | 1.225 | ,00 |
| 17/10/2014 | 0,9400 | 3,30% | 0,9400 | 0,9500 | 0,9200 | 201.086 | ,00 |
| 16/10/2014 | 0,9100 | 0,00% | 0,8850 | 0,9200 | 0,8850 | 33.940 | ,00 |
| 15/10/2014 | 0,9100 | -3,60% | 0,9490 | 0,9490 | 0,8700 | 309.725 | ,00 |
| 14/10/2014 | 0,9440 | -0,32% | 0,9490 | 0,9490 | 0,8900 | 233.663 | ,00 |
| 13/10/2014 | 0,9470 | 4,18% | 0,9350 | 0,9560 | 0,9200 | 7.862 | ,00 |
| 10/10/2014 | 0,9090 | 0,44% | 0,9000 | 0,9100 | 0,8960 | 24.982 | ,00 |
| 09/10/2014 | 0,9050 | 1,12% | 0,8960 | 0,9250 | 0,8960 | 7.593 | ,00 |
| 08/10/2014 | 0,8950 | 0,56% | 0,8680 | 0,9000 | 0,8610 | 26.780 | ,00 |
| 07/10/2014 | 0,8900 | -2,20% | 0,8920 | 0,9020 | 0,8800 | 29.351 | ,00 |
| 06/10/2014 | 0,9100 | 1,11% | 0,9290 | 0,9290 | 0,8900 | 15.330 | ,00 |
| 03/10/2014 | 0,9000 | -3,33% | 0,9110 | 0,9240 | 0,8870 | 69.245 | ,00 |
| 02/10/2014 | 0,9310 | 0,76% | 0,9200 | 0,9410 | 0,9150 | 31.534 | ,00 |
| 01/10/2014 | 0,9240 | 0,33% | 0,9400 | 0,9580 | 0,9200 | 27.544 | ,00 |
| 30/9/2014 | 0,9210 | -1,71% | 0,9370 | 0,9500 | 0,9160 | 25.684 | ,00 |
| 29/9/2014 | 0,9370 | -2,90% | 0,9800 | 0,9800 | 0,9210 | 37.598 | ,00 |
| 26/9/2014 | 0,9650 | -0,52% | 0,9550 | 0,9820 | 0,9550 | 17.660 | ,00 |
| 25/9/2014 | 0,9700 | -3,96% | 1,0100 | 1,0400 | 0,9700 | 41.533 | ,00 |
| 24/9/2014 | 1,0100 | -0,98% | 1,0100 | 1,0200 | 1,0000 | 14.137 | ,00 |
| 23/9/2014 | 1,0200 | -0,97% | 1,0300 | 1,0300 | 1,0000 | 20.981 | ,00 |
| 22/9/2014 | 1,0300 | -2,83% | 1,0400 | 1,0500 | 1,0200 | 55.271 | ,00 |
| 19/9/2014 | 1,0600 | 3,92% | 1,0200 | 1,0600 | 1,0200 | 24.952 | ,00 |
| 18/9/2014 | 1,0200 | -2,86% | 1,0500 | 1,0700 | 1,0000 | 136.370 | ,00 |
| 17/9/2014 | 1,0500 | -3,67% | 1,0700 | 1,0900 | 1,0500 | 19.617 | ,00 |
| 16/9/2014 | 1,0900 | -1,80% | 1,0900 | 1,1100 | 1,0700 | 50.628 | ,00 |
| 15/9/2014 | 1,1100 | 0,91% | 1,0700 | 1,1100 | 1,0700 | 25.838 | ,00 |
| 12/9/2014 | 1,1000 | 0,00% | 1,0800 | 1,1700 | 1,0600 | 536.456 | ,00 |
| 11/9/2014 | 1,1000 | 0,00% | 1,1200 | 1,1200 | 1,0900 | 30.836 | ,00 |
| 10/9/2014 | 1,1000 | 0,00% | 1,0900 | 1,1100 | 1,0900 | 12.766 | ,00 |
| 09/9/2014 | 1,1000 | 0,00% | 1,1000 | 1,1300 | 1,0900 | 32.057 | ,00 |
| 08/9/2014 | 1,1000 | 1,85% | 1,0900 | 1,1000 | 1,0800 | 79.824 | ,00 |
| 05/9/2014 | 1,0800 | 2,86% | 1,0800 | 1,1000 | 1,0500 | 278.068 | ,00 |
| 04/9/2014 | 1,0500 | 1,94% | 1,0500 | 1,0800 | 1,0300 | 53.377 | ,00 |
| 03/9/2014 | 1,0300 | 0,00% | 1,0300 | 1,0500 | 1,0300 | 18.098 | ,00 |
| 02/9/2014 | 1,0300 | -0,96% | 1,0600 | 1,0700 | 1,0300 | 33.820 | ,00 |
| 01/9/2014 | 1,0400 | -0,95% | 1,0500 | 1,0700 | 1,0300 | 64.668 | ,00 |
| 29/8/2014 | 1,0500 | -0,94% | 1,0800 | 1,1000 | 1,0500 | 40.689 | ,00 |
| 28/8/2014 | 1,0600 | -0,93% | 1,0800 | 1,1000 | 1,0500 | 83.735 | ,00 |
| 27/8/2014 | 1,0700 | 0,00% | 1,0800 | 1,1200 | 1,0600 | 212.399 | ,00 |
| 26/8/2014 | 1,0700 | 0,00% | 1,0400 | 1,0700 | 1,0400 | 2.990 | ,00 |
| 25/8/2014 | 1,0700 | 0,94% | 1,0600 | 1,0700 | 1,0500 | 460 | ,00 |
| 22/8/2014 | 1,0600 | -1,85% | 1,0500 | 1,0800 | 1,0500 | 3.447 | ,00 |
| 21/8/2014 | 1,0800 | 1,89% | 1,0700 | 1,0800 | 1,0500 | 4.247 | ,00 |
| 20/8/2014 | 1,0600 | 1,92% | 1,0400 | 1,0700 | 1,0300 | 6.570 | ,00 |
| 19/8/2014 | 1,0400 | 0,97% | 1,0600 | 1,0600 | 1,0300 | 3.385 | ,00 |
| 18/8/2014 | 1,0300 | -4,63% | 1,0400 | 1,0700 | 1,0300 | 20.506 | ,00 |
| 14/8/2014 | 1,0800 | 3,85% | 1,0500 | 1,0900 | 1,0500 | 4.464 | ,00 |
| 13/8/2014 | 1,0400 | 0,00% | 1,0500 | 1,0500 | 1,0300 | 3.862 | ,00 |
| 12/8/2014 | 1,0400 | 0,00% | 1,0400 | 1,0600 | 1,0300 | 10.565 | ,00 |
| 11/8/2014 | 1,0400 | 0,97% | 1,0400 | 1,0700 | 1,0300 | 11.509 | ,00 |
| 08/8/2014 | 1,0300 | -1,90% | 1,0500 | 1,0600 | 1,0300 | 22.317 | ,00 |
| 07/8/2014 | 1,0500 | -1,87% | 1,0500 | 1,0800 | 1,0400 | 7.020 | ,00 |
| 06/8/2014 | 1,0700 | -0,93% | 1,0800 | 1,0900 | 1,0400 | 54.348 | ,00 |
| 05/8/2014 | 1,0800 | -0,92% | 1,0800 | 1,0800 | 1,0800 | 3.859 | ,00 |
| 04/8/2014 | 1,0900 | -0,91% | 1,1400 | 1,1400 | 1,0800 | 4.800 | ,00 |
| 01/8/2014 | 1,1000 | -0,90% | 1,0800 | 1,1000 | 1,0700 | 11.100 | ,00 |
| 31/7/2014 | 1,1100 | 0,00% | 1,1000 | 1,1100 | 1,0800 | 5.277 | ,00 |
| 30/7/2014 | 1,1100 | -2,63% | 1,1300 | 1,1500 | 1,1000 | 1.390 | ,00 |
| 29/7/2014 | 1,1400 | 0,00% | 1,1500 | 1,1500 | 1,1200 | 2.073 | ,00 |
| 28/7/2014 | 1,1400 | 0,00% | 1,1400 | 1,1400 | 1,1400 | 2.100 | ,00 |
| 25/7/2014 | 1,1400 | 1,79% | 1,1300 | 1,1600 | 1,1300 | 13.735 | ,00 |
| 24/7/2014 | 1,1200 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 8.248 | ,00 |
| 23/7/2014 | 1,1200 | 0,00% | 1,0800 | 1,1200 | 1,0800 | 6.810 | ,00 |
| 22/7/2014 | 1,1200 | 0,00% | 1,0800 | 1,1300 | 1,0800 | 7.377 | ,00 |
| 21/7/2014 | 1,1200 | 2,75% | 1,1000 | 1,1200 | 1,0700 | 12.361 | ,00 |
| 18/7/2014 | 1,0900 | -0,91% | 1,0900 | 1,1000 | 1,0800 | 2.148 | ,00 |
| 17/7/2014 | 1,1000 | -2,65% | 1,1400 | 1,1400 | 1,1000 | 5.396 | ,00 |
| 16/7/2014 | 1,1300 | 0,00% | 1,1200 | 1,1300 | 1,1000 | 7.547 | ,00 |
| 15/7/2014 | 1,1300 | 0,00% | 1,1000 | 1,1300 | 1,1000 | 900 | ,00 |
| 14/7/2014 | 1,1300 | 1,80% | 1,1100 | 1,1300 | 1,1000 | 6.007 | ,00 |
| 11/7/2014 | 1,1100 | 1,83% | 1,1100 | 1,1200 | 1,1100 | 11.679 | ,00 |
| 10/7/2014 | 1,0900 | -2,68% | 1,1000 | 1,1300 | 1,0700 | 24.649 | ,00 |
| 09/7/2014 | 1,1200 | -0,88% | 1,1100 | 1,1300 | 1,1100 | 4.416 | ,00 |
| 08/7/2014 | 1,1300 | -2,59% | 1,1300 | 1,1700 | 1,1300 | 7.639 | ,00 |
| 07/7/2014 | 1,1600 | 1,75% | 1,1400 | 1,1600 | 1,1300 | 3.413 | ,00 |
| 04/7/2014 | 1,1400 | -2,56% | 1,1500 | 1,1600 | 1,1400 | 3.975 | ,00 |
| 03/7/2014 | 1,1700 | 0,00% | 1,1800 | 1,1800 | 1,1700 | 2.500 | ,00 |
| 02/7/2014 | 1,1700 | 0,86% | 1,1400 | 1,1700 | 1,1400 | 2.148 | ,00 |
| 01/7/2014 | 1,1600 | 0,00% | 1,1600 | 1,1600 | 1,1600 | 384 | ,00 |
| 30/6/2014 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 3.645 | ,00 |
| 27/6/2014 | 1,1400 | 0,00% | 1,1800 | 1,1800 | 1,1300 | 8.211 | ,00 |
| 26/6/2014 | 1,1400 | -2,56% | 1,1600 | 1,1700 | 1,1400 | 2.784 | ,00 |
| 25/6/2014 | 1,1700 | 0,00% | 1,1500 | 1,1800 | 1,1400 | 5.430 | ,00 |
| 24/6/2014 | 1,1700 | -1,68% | 1,1900 | 1,1900 | 1,1700 | 7.595 | ,00 |
| 23/6/2014 | 1,1900 | 0,00% | 1,1800 | 1,1900 | 1,1800 | 625 | ,00 |
| 20/6/2014 | 1,1900 | 0,00% | 1,1900 | 1,1900 | 1,1800 | 4.330 | ,00 |
| 19/6/2014 | 1,1900 | 0,00% | 1,1800 | 1,2300 | 1,1700 | 115.174 | ,00 |
| 18/6/2014 | 1,1900 | 3,48% | 1,1600 | 1,1900 | 1,1400 | 20.586 | ,00 |
| 17/6/2014 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1500 | 13.168 | ,00 |
| 16/6/2014 | 1,1700 | -0,85% | 1,1500 | 1,1700 | 1,1500 | 3.731 | ,00 |
| 13/6/2014 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1600 | 20.291 | ,00 |
| 12/6/2014 | 1,2000 | 3,45% | 1,1600 | 1,2000 | 1,1600 | 21.428 | ,00 |
| 11/6/2014 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1400 | 15.850 | ,00 |
| 10/6/2014 | 1,1600 | -2,52% | 1,1700 | 1,1800 | 1,1600 | 11.722 | ,00 |
| 06/6/2014 | 1,1900 | -0,83% | 1,1800 | 1,1900 | 1,1800 | 15.895 | ,00 |
| 05/6/2014 | 1,2000 | 0,84% | 1,2000 | 1,2200 | 1,1900 | 16.633 | ,00 |
| 04/6/2014 | 1,1900 | 1,71% | 1,1700 | 1,1900 | 1,1600 | 11.725 | ,00 |
| 03/6/2014 | 1,1700 | -4,10% | 1,2200 | 1,2200 | 1,1700 | 14.245 | ,00 |
| 02/6/2014 | 1,2200 | 4,27% | 1,1800 | 1,2200 | 1,1800 | 13.132 | ,00 |
| 30/5/2014 | 1,1700 | -1,68% | 1,1600 | 1,2000 | 1,1600 | 126.641 | ,00 |
| 29/5/2014 | 1,1900 | 1,71% | 1,1900 | 1,2000 | 1,1500 | 7.160 | ,00 |
| 28/5/2014 | 1,1700 | -1,68% | 1,2000 | 1,2000 | 1,1700 | 2.611 | ,00 |
| 27/5/2014 | 1,1900 | 0,00% | 1,1900 | 1,2000 | 1,1800 | 4.371 | ,00 |
| 26/5/2014 | 1,1900 | 2,59% | 1,1500 | 1,1900 | 1,1500 | 14.903 | ,00 |
| 23/5/2014 | 1,1600 | 0,00% | 1,1600 | 1,1700 | 1,1300 | 10.613 | ,00 |
| 22/5/2014 | 1,1600 | -0,85% | 1,1500 | 1,1600 | 1,1300 | 22.830 | ,00 |
| 21/5/2014 | 1,1700 | 2,63% | 1,1700 | 1,1700 | 1,1500 | 15.762 | ,00 |
| 20/5/2014 | 1,1400 | 3,64% | 1,1000 | 1,1400 | 1,1000 | 11.970 | ,00 |
| 19/5/2014 | 1,1000 | -0,90% | 1,1000 | 1,1400 | 1,0900 | 20.942 | ,00 |
| 16/5/2014 | 1,1100 | -1,77% | 1,1300 | 1,1300 | 1,0700 | 70.412 | ,00 |
| 15/5/2014 | 1,1300 | -3,42% | 1,1500 | 1,1600 | 1,0700 | 39.788 | ,00 |
| 14/5/2014 | 1,1700 | 3,54% | 1,1400 | 1,1700 | 1,1400 | 13.039 | ,00 |
| 13/5/2014 | 1,1300 | -2,59% | 1,1800 | 1,2000 | 1,1300 | 22.775 | ,00 |
| 12/5/2014 | 1,1600 | -4,13% | 1,2100 | 1,2100 | 1,1500 | 34.366 | ,00 |
| 09/5/2014 | 1,2100 | -2,42% | 1,2100 | 1,2300 | 1,2000 | 14.577 | ,00 |
| 08/5/2014 | 1,2400 | 1,64% | 1,2200 | 1,2400 | 1,2100 | 4.796 | ,00 |
| 07/5/2014 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2100 | 15.277 | ,00 |
| 06/5/2014 | 1,2200 | 0,83% | 1,1900 | 1,2200 | 1,1800 | 22.338 | ,00 |
| 05/5/2014 | 1,2100 | -4,72% | 1,2600 | 1,2600 | 1,1800 | 63.007 | ,00 |
| 02/5/2014 | 1,2700 | 0,00% | 1,2600 | 1,2700 | 1,2200 | 10.060 | ,00 |
| 30/4/2014 | 1,2700 | 1,60% | 1,2600 | 1,2700 | 1,2500 | 6.888 | ,00 |
| 29/4/2014 | 1,2500 | 1,63% | 1,2500 | 1,2700 | 1,2000 | 7.900 | ,00 |
| 28/4/2014 | 1,2300 | -3,15% | 1,2100 | 1,2300 | 1,2100 | 8.031 | ,00 |
| 25/4/2014 | 1,2700 | 2,42% | 1,2400 | 1,2700 | 1,2300 | 17.519 | ,00 |
| 24/4/2014 | 1,2400 | -0,80% | 1,2500 | 1,2500 | 1,2300 | 12.759 | ,00 |
| 23/4/2014 | 1,2500 | -0,79% | 1,2500 | 1,2500 | 1,2500 | 2.420 | ,00 |
| 22/4/2014 | 1,2600 | -1,56% | 1,2900 | 1,2900 | 1,2500 | 6.324 | ,00 |
| 17/4/2014 | 1,2800 | 1,59% | 1,2500 | 1,2900 | 1,2500 | 15.254 | ,00 |
| 16/4/2014 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2400 | 4.360 | ,00 |
| 15/4/2014 | 1,2600 | 0,00% | 1,2600 | 1,2600 | 1,2300 | 38.406 | ,00 |
| 14/4/2014 | 1,2600 | -0,79% | 1,2700 | 1,2900 | 1,2400 | 45.430 | ,00 |
| 11/4/2014 | 1,2700 | -0,78% | 1,2800 | 1,2900 | 1,2700 | 28.468 | ,00 |
| 10/4/2014 | 1,2800 | -1,54% | 1,2900 | 1,3400 | 1,2800 | 37.041 | ,00 |
| 09/4/2014 | 1,3000 | -0,76% | 1,3000 | 1,3000 | 1,2700 | 82.787 | ,00 |
| 08/4/2014 | 1,3100 | -1,50% | 1,3100 | 1,3300 | 1,2900 | 14.693 | ,00 |
| 07/4/2014 | 1,3300 | -0,75% | 1,3300 | 1,3500 | 1,3100 | 17.172 | ,00 |
| 04/4/2014 | 1,3400 | 1,52% | 1,3200 | 1,3500 | 1,3100 | 71.703 | ,00 |
| 03/4/2014 | 1,3200 | 1,54% | 1,3100 | 1,3300 | 1,3000 | 23.008 | ,00 |
| 02/4/2014 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2800 | 28.916 | ,00 |
| 01/4/2014 | 1,2900 | 1,57% | 1,2800 | 1,3000 | 1,2800 | 33.166 | ,00 |
| 31/3/2014 | 1,2700 | -2,31% | 1,3000 | 1,3200 | 1,2700 | 43.769 | ,00 |
| 28/3/2014 | 1,3000 | 2,36% | 1,2700 | 1,3200 | 1,2700 | 4.044 | ,00 |
| 27/3/2014 | 1,2700 | -2,31% | 1,2900 | 1,3100 | 1,2700 | 39.418 | ,00 |
| 26/3/2014 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2900 | 19.940 | ,00 |
| 24/3/2014 | 1,3200 | 0,76% | 1,3300 | 1,3300 | 1,3000 | 6.353 | ,00 |
| 21/3/2014 | 1,3100 | -3,68% | 1,3500 | 1,3700 | 1,3100 | 31.937 | ,00 |
| 20/3/2014 | 1,3600 | 0,74% | 1,3700 | 1,3800 | 1,3300 | 6.415 | ,00 |
| 19/3/2014 | 1,3500 | -0,74% | 1,3500 | 1,3900 | 1,3400 | 47.210 | ,00 |
| 18/3/2014 | 1,3600 | 3,82% | 1,3000 | 1,3700 | 1,3000 | 146.144 | ,00 |
| 17/3/2014 | 1,3100 | 0,77% | 1,3000 | 1,3200 | 1,2700 | 31.527 | ,00 |
| 14/3/2014 | 1,3000 | 0,00% | 1,2800 | 1,3100 | 1,2700 | 26.921 | ,00 |
| 13/3/2014 | 1,3000 | -1,52% | 1,3200 | 1,3200 | 1,2800 | 39.035 | ,00 |
| 12/3/2014 | 1,3200 | 0,76% | 1,3200 | 1,3500 | 1,3000 | 94.058 | ,00 |
| 11/3/2014 | 1,3100 | -0,76% | 1,3200 | 1,3200 | 1,2900 | 30.924 | ,00 |
| 10/3/2014 | 1,3200 | 0,00% | 1,3200 | 1,3500 | 1,3100 | 54.817 | ,00 |
| 07/3/2014 | 1,3200 | -0,75% | 1,3300 | 1,3400 | 1,2900 | 59.683 | ,00 |
| 06/3/2014 | 1,3300 | 0,76% | 1,3200 | 1,3800 | 1,3100 | 193.453 | ,00 |
| 05/3/2014 | 1,3200 | 4,76% | 1,2500 | 1,3200 | 1,2500 | 68.105 | ,00 |
| 04/3/2014 | 1,2600 | -0,79% | 1,2400 | 1,2600 | 1,2100 | 37.289 | ,00 |
| 28/2/2014 | 1,2700 | 1,60% | 1,2500 | 1,2800 | 1,2500 | 22.704 | ,00 |
| 27/2/2014 | 1,2500 | -0,79% | 1,2600 | 1,2600 | 1,2300 | 10.821 | ,00 |
| 26/2/2014 | 1,2600 | 3,28% | 1,2100 | 1,2700 | 1,2100 | 16.907 | ,00 |
| 25/2/2014 | 1,2200 | 1,67% | 1,2100 | 1,2300 | 1,2000 | 9.403 | ,00 |
| 24/2/2014 | 1,2000 | -3,23% | 1,2400 | 1,2400 | 1,2000 | 14.721 | ,00 |
| 21/2/2014 | 1,2400 | 0,81% | 1,2200 | 1,2500 | 1,2200 | 7.923 | ,00 |
| 20/2/2014 | 1,2300 | 0,82% | 1,2000 | 1,2400 | 1,2000 | 9.644 | ,00 |
| 19/2/2014 | 1,2200 | -3,17% | 1,2400 | 1,2600 | 1,2200 | 25.132 | ,00 |
| 18/2/2014 | 1,2600 | 2,44% | 1,2400 | 1,2700 | 1,2300 | 28.470 | ,00 |
| 17/2/2014 | 1,2300 | 0,82% | 1,2400 | 1,2400 | 1,2200 | 8.697 | ,00 |
| 14/2/2014 | 1,2200 | -0,81% | 1,2300 | 1,2500 | 1,2200 | 16.808 | ,00 |
| 13/2/2014 | 1,2300 | -1,60% | 1,2500 | 1,2600 | 1,2300 | 9.447 | ,00 |
| 12/2/2014 | 1,2500 | 2,46% | 1,2300 | 1,2500 | 1,2100 | 17.547 | ,00 |
| 11/2/2014 | 1,2200 | -1,61% | 1,2200 | 1,2600 | 1,2000 | 36.014 | ,00 |
| 10/2/2014 | 1,2400 | 0,00% | 1,2200 | 1,2600 | 1,2200 | 12.165 | ,00 |
| 07/2/2014 | 1,2400 | 1,64% | 1,2200 | 1,2600 | 1,2200 | 14.931 | ,00 |
| 06/2/2014 | 1,2200 | -1,61% | 1,2400 | 1,2700 | 1,2200 | 48.396 | ,00 |
| 05/2/2014 | 1,2400 | -0,80% | 1,2600 | 1,2900 | 1,2300 | 88.389 | ,00 |
| 04/2/2014 | 1,2500 | 3,31% | 1,1700 | 1,2900 | 1,1700 | 83.511 | ,00 |
| 03/2/2014 | 1,2100 | 5,22% | 1,1500 | 1,2200 | 1,1500 | 93.562 | ,00 |
| 31/1/2014 | 1,1500 | -0,86% | 1,1800 | 1,1800 | 1,1400 | 27.092 | ,00 |
| 30/1/2014 | 1,1600 | 0,87% | 1,1500 | 1,1800 | 1,1100 | 72.477 | ,00 |
| 29/1/2014 | 1,1500 | -1,71% | 1,1900 | 1,1900 | 1,1500 | 24.907 | ,00 |
| 28/1/2014 | 1,1700 | -1,68% | 1,1900 | 1,2200 | 1,1600 | 21.669 | ,00 |
| 27/1/2014 | 1,1900 | -2,46% | 1,1900 | 1,2100 | 1,1800 | 21.714 | ,00 |
| 24/1/2014 | 1,2200 | -2,40% | 1,2400 | 1,2500 | 1,2100 | 26.383 | ,00 |
| 23/1/2014 | 1,2500 | 1,63% | 1,2300 | 1,2500 | 1,2100 | 34.400 | ,00 |
| 22/1/2014 | 1,2300 | -2,38% | 1,2600 | 1,2700 | 1,2200 | 20.692 | ,00 |
| 21/1/2014 | 1,2600 | -2,33% | 1,2700 | 1,2900 | 1,2600 | 24.226 | ,00 |
| 20/1/2014 | 1,2900 | -0,77% | 1,3400 | 1,3400 | 1,2700 | 22.394 | ,00 |
| 17/1/2014 | 1,3000 | -2,99% | 1,3100 | 1,3300 | 1,3000 | 18.216 | ,00 |
| 16/1/2014 | 1,3400 | 3,08% | 1,2900 | 1,3500 | 1,2900 | 47.991 | ,00 |
| 15/1/2014 | 1,3000 | -1,52% | 1,3300 | 1,3400 | 1,2800 | 43.345 | ,00 |
| 14/1/2014 | 1,3200 | 0,76% | 1,3000 | 1,3300 | 1,2900 | 20.261 | ,00 |
| 13/1/2014 | 1,3100 | -1,50% | 1,3300 | 1,3500 | 1,3100 | 31.973 | ,00 |
| 10/1/2014 | 1,3300 | 0,00% | 1,3300 | 1,3500 | 1,3200 | 63.962 | ,00 |
| 09/1/2014 | 1,3300 | 0,76% | 1,3200 | 1,3500 | 1,3000 | 55.884 | ,00 |
| 08/1/2014 | 1,3200 | 3,13% | 1,2800 | 1,3200 | 1,2800 | 77.587 | ,00 |
| 07/1/2014 | 1,2800 | 3,23% | 1,2300 | 1,2800 | 1,2300 | 23.398 | ,00 |
| 03/1/2014 | 1,2400 | -1,59% | 1,2300 | 1,2700 | 1,2300 | 27.731 | ,00 |
| 02/1/2014 | 1,2600 | 5,88% | 1,2200 | 1,2700 | 1,2100 | 35.261 | ,00 |
| 31/12/2013 | 1,1900 | -3,25% | 1,2100 | 1,2400 | 1,1900 | 81.276 | ,00 |
| 30/12/2013 | 1,2300 | -1,60% | 1,2500 | 1,2500 | 1,2000 | 61.075 | ,00 |
| 27/12/2013 | 1,2500 | 8,70% | 1,1400 | 1,2500 | 1,1300 | 412.184 | ,00 |
| 23/12/2013 | 1,1500 | -3,36% | 1,1700 | 1,1900 | 1,1300 | 190.236 | ,00 |
| 20/12/2013 | 1,1900 | -4,80% | 1,2200 | 1,2200 | 1,1800 | 62.044 | ,00 |
| 19/12/2013 | 1,2500 | 0,81% | 1,2500 | 1,2600 | 1,2200 | 19.052 | ,00 |
| 18/12/2013 | 1,2400 | 0,00% | 1,2400 | 1,2600 | 1,2200 | 20.870 | ,00 |
| 17/12/2013 | 1,2400 | 0,81% | 1,2300 | 1,2500 | 1,1900 | 51.247 | ,00 |
| 16/12/2013 | 1,2300 | -3,91% | 1,2500 | 1,2700 | 1,2300 | 36.342 | ,00 |
| 13/12/2013 | 1,2800 | -1,54% | 1,2900 | 1,3100 | 1,2500 | 81.456 | ,00 |
| 12/12/2013 | 1,3000 | 0,00% | 1,2900 | 1,3100 | 1,2800 | 42.261 | ,00 |
| 11/12/2013 | 1,3000 | -0,76% | 1,2800 | 1,3000 | 1,2700 | 52.350 | ,00 |
| 10/12/2013 | 1,3100 | 0,00% | 1,3100 | 1,3200 | 1,2800 | 33.028 | ,00 |
| 09/12/2013 | 1,3100 | 0,77% | 1,3000 | 1,3100 | 1,2900 | 22.042 | ,00 |
| 06/12/2013 | 1,3000 | 1,56% | 1,2800 | 1,3000 | 1,2700 | 22.244 | ,00 |
| 05/12/2013 | 1,2800 | -1,54% | 1,3000 | 1,3100 | 1,2800 | 23.171 | ,00 |
| 04/12/2013 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,3000 | 25.222 | ,00 |
| 03/12/2013 | 1,3400 | 2,29% | 1,3100 | 1,3700 | 1,3100 | 162.851 | ,00 |
| 02/12/2013 | 1,3100 | 3,15% | 1,2800 | 1,3100 | 1,2800 | 57.555 | ,00 |
| 29/11/2013 | 1,2700 | -0,78% | 1,2800 | 1,2900 | 1,2600 | 59.550 | ,00 |
| 28/11/2013 | 1,2800 | -3,03% | 1,3300 | 1,3300 | 1,2800 | 29.351 | ,00 |
| 27/11/2013 | 1,3200 | 2,33% | 1,2600 | 1,3200 | 1,2500 | 62.343 | ,00 |
| 26/11/2013 | 1,2900 | 0,78% | 1,2900 | 1,2900 | 1,2600 | 13.303 | ,00 |
| 25/11/2013 | 1,2800 | 0,00% | 1,2900 | 1,3300 | 1,2800 | 48.464 | ,00 |
| 22/11/2013 | 1,2800 | -0,78% | 1,2900 | 1,3200 | 1,2800 | 11.381 | ,00 |
| 21/11/2013 | 1,2900 | 0,78% | 1,2500 | 1,3100 | 1,2500 | 40.977 | ,00 |
| 20/11/2013 | 1,2800 | -0,78% | 1,2800 | 1,3000 | 1,2600 | 10.276 | ,00 |
| 19/11/2013 | 1,2900 | -0,77% | 1,2900 | 1,3000 | 1,2800 | 13.638 | ,00 |
| 18/11/2013 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2900 | 15.392 | ,00 |
| 15/11/2013 | 1,2900 | -1,53% | 1,2900 | 1,3200 | 1,2900 | 17.920 | ,00 |
| 14/11/2013 | 1,3100 | 0,77% | 1,3200 | 1,3400 | 1,3000 | 34.545 | ,00 |
| 13/11/2013 | 1,3000 | 0,00% | 1,2800 | 1,3100 | 1,2700 | 31.943 | ,00 |
| 12/11/2013 | 1,3000 | -2,99% | 1,3300 | 1,3300 | 1,2900 | 53.930 | ,00 |
| 11/11/2013 | 1,3400 | 0,75% | 1,3500 | 1,3500 | 1,3200 | 23.754 | ,00 |
| 08/11/2013 | 1,3300 | 0,00% | 1,3200 | 1,3400 | 1,3000 | 23.307 | ,00 |
| 07/11/2013 | 1,3300 | 0,76% | 1,3200 | 1,3500 | 1,3200 | 15.523 | ,00 |
| 06/11/2013 | 1,3200 | -0,75% | 1,3400 | 1,3500 | 1,3200 | 18.349 | ,00 |
| 05/11/2013 | 1,3300 | -2,21% | 1,3400 | 1,3600 | 1,3200 | 18.775 | ,00 |
| 04/11/2013 | 1,3600 | -2,16% | 1,3600 | 1,3900 | 1,3400 | 12.003 | ,00 |
| 01/11/2013 | 1,3900 | 0,00% | 1,3800 | 1,4000 | 1,3500 | 40.408 | ,00 |
| 31/10/2013 | 1,3900 | 1,46% | 1,4000 | 1,4000 | 1,3400 | 7.142 | ,00 |
| 30/10/2013 | 1,3700 | 1,48% | 1,3800 | 1,3800 | 1,3400 | 17.993 | ,00 |
| 29/10/2013 | 1,3500 | 0,75% | 1,3700 | 1,4200 | 1,3400 | 71.881 | ,00 |
| 25/10/2013 | 1,3400 | -2,19% | 1,3800 | 1,3800 | 1,3400 | 50.976 | ,00 |
| 24/10/2013 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3300 | 23.166 | ,00 |
| 23/10/2013 | 1,3400 | -4,29% | 1,3800 | 1,3800 | 1,3100 | 38.360 | ,00 |
| 22/10/2013 | 1,4000 | -0,71% | 1,4100 | 1,4400 | 1,3900 | 48.877 | ,00 |
| 21/10/2013 | 1,4100 | 0,00% | 1,4100 | 1,4500 | 1,4000 | 71.988 | ,00 |
| 18/10/2013 | 1,4100 | 0,71% | 1,4000 | 1,4400 | 1,3800 | 175.124 | ,00 |
| 17/10/2013 | 1,4000 | 2,19% | 1,3900 | 1,4100 | 1,3500 | 63.859 | ,00 |
| 16/10/2013 | 1,3700 | 1,48% | 1,3300 | 1,3700 | 1,3200 | 95.101 | ,00 |
| 15/10/2013 | 1,3500 | 0,00% | 1,3400 | 1,3900 | 1,3300 | 85.234 | ,00 |
| 14/10/2013 | 1,3500 | 0,00% | 1,3300 | 1,3500 | 1,3200 | 12.915 | ,00 |
| 11/10/2013 | 1,3500 | -1,46% | 1,3300 | 1,3700 | 1,3300 | 25.152 | ,00 |
| 10/10/2013 | 1,3700 | 0,74% | 1,3500 | 1,3800 | 1,3400 | 44.553 | ,00 |
| 09/10/2013 | 1,3600 | 2,26% | 1,3300 | 1,4000 | 1,3200 | 75.420 | ,00 |
| 08/10/2013 | 1,3300 | -1,48% | 1,3600 | 1,3600 | 1,3200 | 50.469 | ,00 |
| 07/10/2013 | 1,3500 | 0,00% | 1,3500 | 1,3700 | 1,3300 | 54.039 | ,00 |
| 04/10/2013 | 1,3500 | 4,65% | 1,2900 | 1,3500 | 1,2900 | 70.494 | ,00 |
| 03/10/2013 | 1,2900 | 1,57% | 1,2600 | 1,3000 | 1,2600 | 32.186 | ,00 |
| 02/10/2013 | 1,2700 | -2,31% | 1,2900 | 1,3000 | 1,2700 | 10.706 | ,00 |
| 01/10/2013 | 1,3000 | 2,36% | 1,2700 | 1,3200 | 1,2600 | 27.143 | ,00 |
| 30/9/2013 | 1,2700 | -5,93% | 1,3500 | 1,3500 | 1,2700 | 29.023 | ,00 |
| 27/9/2013 | 1,3500 | 0,75% | 1,3300 | 1,3600 | 1,3200 | 35.225 | ,00 |
| 26/9/2013 | 1,3400 | 0,75% | 1,3000 | 1,3500 | 1,3000 | 50.240 | ,00 |
| 25/9/2013 | 1,3300 | 3,10% | 1,2800 | 1,3500 | 1,2800 | 106.317 | ,00 |
| 24/9/2013 | 1,2900 | 5,74% | 1,2300 | 1,3100 | 1,2100 | 227.975 | ,00 |
| 23/9/2013 | 1,2200 | -0,81% | 1,2200 | 1,2200 | 1,2100 | 8.110 | ,00 |
| 20/9/2013 | 1,2300 | -3,15% | 1,2600 | 1,2600 | 1,2200 | 33.404 | ,00 |
| 19/9/2013 | 1,2700 | 3,25% | 1,2600 | 1,2800 | 1,2500 | 32.732 | ,00 |
| 18/9/2013 | 1,2300 | 1,65% | 1,2400 | 1,2800 | 1,2200 | 59.923 | ,00 |
| 17/9/2013 | 1,2100 | 0,83% | 1,2300 | 1,2500 | 1,2000 | 25.670 | ,00 |
| 16/9/2013 | 1,2000 | -2,44% | 1,2300 | 1,2500 | 1,1900 | 50.167 | ,00 |
| 13/9/2013 | 1,2300 | -3,15% | 1,2700 | 1,3000 | 1,2100 | 31.258 | ,00 |
| 12/9/2013 | 1,2700 | -1,55% | 1,2600 | 1,2800 | 1,2600 | 15.255 | ,00 |
| 11/9/2013 | 1,2900 | -0,77% | 1,2900 | 1,3000 | 1,2500 | 22.852 | ,00 |
| 10/9/2013 | 1,3000 | 4,00% | 1,2600 | 1,3400 | 1,2600 | 59.041 | ,00 |
| 09/9/2013 | 1,2500 | 2,46% | 1,2200 | 1,2600 | 1,2000 | 40.622 | ,00 |
| 06/9/2013 | 1,2200 | 0,83% | 1,2000 | 1,2500 | 1,1900 | 12.841 | ,00 |
| 05/9/2013 | 1,2100 | 0,00% | 1,1900 | 1,2100 | 1,1900 | 4.150 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 0,1800 | 3.435 |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 0,0300 | 9.758 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 384.371 |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 0,0080 | 6.751 |
| ΜΕΒΑ | 9,0000 | 2,27 % | 0,2000 | 54.139 |
| ΕΛΧΑ | 3,2000 | 2,24 % | 0,0700 | 272.833 |
| ΑΚΡΙΤ | 1,1200 | 1,82 % | 0,0200 | 1.760 |
| ΙΛΥΔΑ | 5,6200 | 1,81 % | 0,1000 | 22.889 |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 0,0250 | 6.504 |
| ΡΕΒΟΙΛ | 1,7000 | 1,49 % | 0,0250 | 48.045 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | -0,4600 | 106.365.414 |
| ΠΕΙΡ | 6,7720 | -0,82 % | -0,0560 | 41.537.223 |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | -0,0820 | 38.646.538 |
| ΕΤΕ | 12,7450 | 0,51 % | 0,0650 | 35.769.929 |
| ΑΛΦΑ | 3,4000 | -2,16 % | -0,0750 | 28.361.897 |
| MTLN | 44,0000 | 3,29 % | 1,4000 | 16.834.160 |
| ΟΠΑΠ | 17,9500 | -0,88 % | -0,1600 | 14.725.401 |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 0,0200 | 13.672.058 |
| ΟΤΕ | 16,3100 | -0,55 % | -0,0900 | 5.542.070 |
| ΔΕΗ | 15,0900 | -0,72 % | -0,1100 | 5.514.971 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 106,37εκ. |
| ΕΥΡΩΒ | 3,2610 | -2,45 % | 11.823.757 | 38,65εκ. |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 28,36εκ. |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 41,54εκ. |
| ΙΝΛΟΤ | 1,1160 | -0,71 % | 3.120.382 | 3,47εκ. |
| ΕΤΕ | 12,7450 | 0,51 % | 2.818.380 | 35,77εκ. |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 1,09εκ. |
| ΟΠΑΠ | 17,9500 | -0,88 % | 816.031 | 14,73εκ. |
| BOCHGR | 7,9800 | -1,48 % | 578.461 | 4,61εκ. |
| CREDIA | 1,4820 | 1,37 % | 569.867 | 831,1χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6400 | -5,68 % | 14.039.804 | 4,59 % |
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 3,25 % |
| EIS | 1,6880 | -2,09 % | 85.737 | 0,56 % |
| ΜΕΒΑ | 9,0000 | 2,27 % | 54.139 | 0,52 % |
| ΠΕΙΡ | 6,7720 | -0,82 % | 6.195.872 | 0,50 % |
| ΒΙΟΣΚ | 3,1800 | 0,63 % | 77.219 | 0,45 % |
| ΣΠΙ | 0,6040 | 0,00 % | 46.325 | 0,44 % |
| ΕΚΤΕΡ | 3,0850 | 0,82 % | 110.529 | 0,41 % |
| ΜΠΕΛΑ | 27,5400 | 0,07 % | 497.176 | 0,37 % |
| ΑΛΦΑ | 3,4000 | -2,16 % | 8.304.944 | 0,36 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΟΥΝΤΛ | 1,0100 | 1,00 % | 1.084.812 | 9,00 % |
| ΝΤΟΠΛΕΡ | 0,7200 | 4,35 % | 9.758 | 7,25 % |
| ΔΡΟΜΕ | 0,3400 | 2,41 % | 6.751 | 6,93 % |
| ΣΕΝΤΡ | 0,3310 | -2,07 % | 18.838 | 6,51 % |
| ΙΑΤΡ | 1,8850 | -0,79 % | 19.264 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1800 | 9,00 % | 3.435 | 6,00 % |
| ΙΚΤΙΝ | 0,4050 | -0,49 % | 126.435 | 5,90 % |
| ΑΤΕΚ | 1,5900 | -4,79 % | 4.166 | 5,39 % |
| ΠΑΙΡ | 0,9100 | -1,94 % | 4.409 | 5,39 % |
| ΣΙΔΜΑ | 1,5200 | 1,67 % | 6.504 | 5,02 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|