| 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 |
|---|---|---|---|---|---|---|---|
| 04/9/2013 | 1,2000 | -0,83% | 1,2200 | 1,2400 | 1,1900 | 5.688 | ,00 |
| 03/9/2013 | 1,2100 | -2,42% | 1,2500 | 1,2500 | 1,1900 | 21.824 | ,00 |
| 02/9/2013 | 1,2400 | 1,64% | 1,2000 | 1,2400 | 1,1900 | 20.974 | ,00 |
| 30/8/2013 | 1,2200 | 0,00% | 1,2100 | 1,2200 | 1,1800 | 20.023 | ,00 |
| 29/8/2013 | 1,2200 | 1,67% | 1,2000 | 1,2200 | 1,1800 | 20.826 | ,00 |
| 28/8/2013 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1700 | 18.903 | ,00 |
| 27/8/2013 | 1,1900 | -7,03% | 1,2800 | 1,2800 | 1,1600 | 32.560 | ,00 |
| 26/8/2013 | 1,2800 | -1,54% | 1,2700 | 1,2900 | 1,2700 | 1.402 | ,00 |
| 23/8/2013 | 1,3000 | 0,78% | 1,2900 | 1,3100 | 1,2700 | 10.081 | ,00 |
| 22/8/2013 | 1,2900 | 0,78% | 1,3300 | 1,3500 | 1,2800 | 3.185 | ,00 |
| 21/8/2013 | 1,2800 | 0,00% | 1,3100 | 1,3200 | 1,2800 | 15.158 | ,00 |
| 20/8/2013 | 1,2800 | -1,54% | 1,2900 | 1,2900 | 1,2700 | 14.393 | ,00 |
| 19/8/2013 | 1,3000 | -1,52% | 1,3100 | 1,3200 | 1,2900 | 14.837 | ,00 |
| 16/8/2013 | 1,3200 | -1,49% | 1,3200 | 1,3700 | 1,3200 | 5.402 | ,00 |
| 14/8/2013 | 1,3400 | -1,47% | 1,3300 | 1,3600 | 1,3200 | 4.350 | ,00 |
| 13/8/2013 | 1,3600 | -2,16% | 1,3900 | 1,4000 | 1,3600 | 14.980 | ,00 |
| 12/8/2013 | 1,3900 | 2,96% | 1,3700 | 1,4000 | 1,3500 | 17.839 | ,00 |
| 09/8/2013 | 1,3500 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 15.050 | ,00 |
| 08/8/2013 | 1,3500 | -0,74% | 1,3700 | 1,3800 | 1,3400 | 13.364 | ,00 |
| 07/8/2013 | 1,3600 | -2,16% | 1,3600 | 1,3600 | 1,3200 | 21.761 | ,00 |
| 06/8/2013 | 1,3900 | 3,73% | 1,3700 | 1,4000 | 1,3600 | 15.230 | ,00 |
| 05/8/2013 | 1,3400 | -2,19% | 1,3400 | 1,3500 | 1,3300 | 17.755 | ,00 |
| 02/8/2013 | 1,3700 | -1,44% | 1,4000 | 1,4100 | 1,3400 | 23.788 | ,00 |
| 01/8/2013 | 1,3900 | -0,71% | 1,4100 | 1,4400 | 1,3600 | 31.630 | ,00 |
| 31/7/2013 | 1,4000 | 6,06% | 1,3000 | 1,4000 | 1,3000 | 35.205 | ,00 |
| 30/7/2013 | 1,3200 | -2,22% | 1,3200 | 1,3300 | 1,3000 | 9.692 | ,00 |
| 29/7/2013 | 1,3500 | 0,00% | 1,3500 | 1,3900 | 1,3300 | 4.281 | ,00 |
| 26/7/2013 | 1,3500 | 2,27% | 1,3200 | 1,3900 | 1,3200 | 80.161 | ,00 |
| 25/7/2013 | 1,3200 | 5,60% | 1,2500 | 1,3400 | 1,2500 | 57.102 | ,00 |
| 24/7/2013 | 1,2500 | 5,04% | 1,1900 | 1,2800 | 1,1900 | 33.509 | ,00 |
| 23/7/2013 | 1,1900 | 3,48% | 1,1500 | 1,1900 | 1,1500 | 7.826 | ,00 |
| 22/7/2013 | 1,1500 | -2,54% | 1,1500 | 1,1700 | 1,1300 | 15.301 | ,00 |
| 19/7/2013 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1600 | 9.361 | ,00 |
| 18/7/2013 | 1,1800 | 0,85% | 1,1800 | 1,2000 | 1,1700 | 10.830 | ,00 |
| 17/7/2013 | 1,1700 | 2,63% | 1,1400 | 1,1800 | 1,1300 | 10.570 | ,00 |
| 16/7/2013 | 1,1400 | 2,70% | 1,1100 | 1,1500 | 1,1000 | 6.955 | ,00 |
| 15/7/2013 | 1,1100 | -2,63% | 1,1100 | 1,1300 | 1,1100 | 8.891 | ,00 |
| 12/7/2013 | 1,1400 | 2,70% | 1,1300 | 1,1600 | 1,1100 | 19.702 | ,00 |
| 11/7/2013 | 1,1100 | -2,63% | 1,1500 | 1,1500 | 1,1100 | 13.781 | ,00 |
| 10/7/2013 | 1,1400 | -5,79% | 1,1700 | 1,1900 | 1,1200 | 10.315 | ,00 |
| 09/7/2013 | 1,2100 | 0,83% | 1,2100 | 1,2300 | 1,1700 | 29.996 | ,00 |
| 08/7/2013 | 1,2000 | 0,84% | 1,1900 | 1,2000 | 1,1800 | 2.547 | ,00 |
| 05/7/2013 | 1,1900 | 0,00% | 1,1800 | 1,2200 | 1,1600 | 23.730 | ,00 |
| 04/7/2013 | 1,1900 | 0,00% | 1,2000 | 1,2000 | 1,1300 | 24.824 | ,00 |
| 03/7/2013 | 1,1900 | 0,00% | 1,1800 | 1,2000 | 1,1500 | 16.785 | ,00 |
| 02/7/2013 | 1,1900 | -4,03% | 1,2300 | 1,2300 | 1,1800 | 13.441 | ,00 |
| 01/7/2013 | 1,2400 | -0,80% | 1,2600 | 1,2600 | 1,2200 | 5.780 | ,00 |
| 28/6/2013 | 1,2500 | 4,17% | 1,2100 | 1,2500 | 1,2100 | 14.460 | ,00 |
| 27/6/2013 | 1,2000 | -0,83% | 1,2000 | 1,2200 | 1,1600 | 19.523 | ,00 |
| 26/6/2013 | 1,2100 | 0,83% | 1,2500 | 1,2500 | 1,1500 | 50.894 | ,00 |
| 25/6/2013 | 1,2000 | -0,83% | 1,2100 | 1,2600 | 1,1800 | 32.252 | ,00 |
| 21/6/2013 | 1,2100 | -7,63% | 1,2600 | 1,3000 | 1,2100 | 23.005 | ,00 |
| 20/6/2013 | 1,3100 | -2,24% | 1,3000 | 1,3200 | 1,2900 | 8.433 | ,00 |
| 19/6/2013 | 1,3400 | -0,74% | 1,3300 | 1,3400 | 1,3000 | 16.958 | ,00 |
| 18/6/2013 | 1,3500 | 3,85% | 1,3000 | 1,3800 | 1,3000 | 62.333 | ,00 |
| 17/6/2013 | 1,3000 | 0,78% | 1,2300 | 1,3000 | 1,2300 | 35.390 | ,00 |
| 14/6/2013 | 1,2900 | 5,74% | 1,2500 | 1,3000 | 1,2400 | 17.478 | ,00 |
| 13/6/2013 | 1,2200 | 5,17% | 1,1500 | 1,2400 | 1,1400 | 39.532 | ,00 |
| 12/6/2013 | 1,1600 | -3,33% | 1,1700 | 1,2400 | 1,1600 | 32.919 | ,00 |
| 11/6/2013 | 1,2000 | -4,00% | 1,2400 | 1,2500 | 1,2000 | 32.190 | ,00 |
| 10/6/2013 | 1,2500 | -1,57% | 1,2600 | 1,2800 | 1,2500 | 30.125 | ,00 |
| 07/6/2013 | 1,2700 | -1,55% | 1,2700 | 1,2900 | 1,2400 | 35.135 | ,00 |
| 06/6/2013 | 1,2900 | -0,77% | 1,3000 | 1,3000 | 1,2700 | 29.118 | ,00 |
| 05/6/2013 | 1,3000 | -2,26% | 1,3300 | 1,3300 | 1,2700 | 30.020 | ,00 |
| 04/6/2013 | 1,3300 | -2,92% | 1,3400 | 1,3400 | 1,3100 | 17.614 | ,00 |
| 03/6/2013 | 1,3700 | 3,79% | 1,3100 | 1,3700 | 1,2900 | 28.465 | ,00 |
| 31/5/2013 | 1,3200 | 3,13% | 1,3200 | 1,3400 | 1,2800 | 18.111 | ,00 |
| 30/5/2013 | 1,2800 | -3,03% | 1,3000 | 1,3200 | 1,2500 | 45.519 | ,00 |
| 29/5/2013 | 1,3200 | -4,35% | 1,3400 | 1,3800 | 1,3000 | 41.418 | ,00 |
| 28/5/2013 | 1,3800 | 1,47% | 1,3600 | 1,4400 | 1,3600 | 33.608 | ,00 |
| 27/5/2013 | 1,3600 | -3,55% | 1,4000 | 1,4300 | 1,3600 | 38.640 | ,00 |
| 24/5/2013 | 1,4100 | -6,00% | 1,5000 | 1,5000 | 1,4100 | 27.597 | ,00 |
| 23/5/2013 | 1,5000 | -1,32% | 1,5200 | 1,5200 | 1,4900 | 17.469 | ,00 |
| 22/5/2013 | 1,5200 | 2,70% | 1,4800 | 1,5500 | 1,4800 | 46.394 | ,00 |
| 21/5/2013 | 1,4800 | 0,68% | 1,4600 | 1,4800 | 1,4400 | 42.281 | ,00 |
| 20/5/2013 | 1,4700 | -5,77% | 1,5300 | 1,5700 | 1,4700 | 53.323 | ,00 |
| 17/5/2013 | 1,5600 | -2,50% | 1,6000 | 1,6000 | 1,5600 | 62.494 | ,00 |
| 16/5/2013 | 1,6000 | 1,91% | 1,5800 | 1,6400 | 1,5700 | 86.239 | ,00 |
| 15/5/2013 | 1,5700 | 3,97% | 1,5300 | 1,5700 | 1,5100 | 136.760 | ,00 |
| 14/5/2013 | 1,5100 | -1,31% | 1,4900 | 1,5300 | 1,4900 | 41.969 | ,00 |
| 13/5/2013 | 1,5300 | 1,32% | 1,5100 | 1,5300 | 1,4700 | 63.259 | ,00 |
| 10/5/2013 | 1,5100 | -0,66% | 1,5200 | 1,5200 | 1,4900 | 58.777 | ,00 |
| 09/5/2013 | 1,5200 | 2,01% | 1,4800 | 1,5600 | 1,4800 | 124.018 | ,00 |
| 08/5/2013 | 1,4900 | 6,43% | 1,4000 | 1,5000 | 1,4000 | 164.914 | ,00 |
| 02/5/2013 | 1,4000 | 0,72% | 1,3900 | 1,4100 | 1,3500 | 32.896 | ,00 |
| 30/4/2013 | 1,3900 | 0,72% | 1,3400 | 1,4000 | 1,3400 | 20.649 | ,00 |
| 29/4/2013 | 1,3800 | 2,22% | 1,3500 | 1,3800 | 1,3300 | 21.677 | ,00 |
| 26/4/2013 | 1,3500 | -1,46% | 1,3700 | 1,3900 | 1,3300 | 42.402 | ,00 |
| 25/4/2013 | 1,3700 | 0,74% | 1,3500 | 1,4200 | 1,3400 | 75.940 | ,00 |
| 24/4/2013 | 1,3600 | 0,00% | 1,3300 | 1,3800 | 1,3200 | 10.566 | ,00 |
| 23/4/2013 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3300 | 8.376 | ,00 |
| 22/4/2013 | 1,3500 | -1,46% | 1,3600 | 1,3700 | 1,3300 | 19.878 | ,00 |
| 19/4/2013 | 1,3700 | 0,00% | 1,3700 | 1,4000 | 1,3500 | 44.930 | ,00 |
| 18/4/2013 | 1,3700 | 2,24% | 1,3400 | 1,3700 | 1,3200 | 59.193 | ,00 |
| 17/4/2013 | 1,3400 | 3,08% | 1,3200 | 1,3500 | 1,3000 | 39.818 | ,00 |
| 16/4/2013 | 1,3000 | 4,00% | 1,2300 | 1,3700 | 1,2300 | 60.280 | ,00 |
| 15/4/2013 | 1,2500 | -3,85% | 1,3000 | 1,3200 | 1,2400 | 26.358 | ,00 |
| 12/4/2013 | 1,3000 | 0,00% | 1,2800 | 1,3100 | 1,2500 | 38.418 | ,00 |
| 11/4/2013 | 1,3000 | 1,56% | 1,3000 | 1,3100 | 1,2400 | 27.164 | ,00 |
| 10/4/2013 | 1,2800 | 4,07% | 1,2500 | 1,2800 | 1,2200 | 50.960 | ,00 |
| 09/4/2013 | 1,2300 | 8,85% | 1,1300 | 1,2300 | 1,1200 | 63.350 | ,00 |
| 08/4/2013 | 1,1300 | -1,74% | 1,1200 | 1,1400 | 1,0700 | 62.435 | ,00 |
| 05/4/2013 | 1,1500 | -4,96% | 1,1900 | 1,2100 | 1,1500 | 24.370 | ,00 |
| 04/4/2013 | 1,2100 | 0,83% | 1,2000 | 1,2200 | 1,1900 | 15.450 | ,00 |
| 03/4/2013 | 1,2000 | 2,56% | 1,1600 | 1,2100 | 1,1600 | 38.940 | ,00 |
| 02/4/2013 | 1,1700 | -4,10% | 1,2200 | 1,2500 | 1,1700 | 38.269 | ,00 |
| 28/3/2013 | 1,2200 | 2,52% | 1,1900 | 1,2700 | 1,1900 | 50.280 | ,00 |
| 27/3/2013 | 1,1900 | -7,03% | 1,2600 | 1,2700 | 1,1500 | 185.942 | ,00 |
| 26/3/2013 | 1,2800 | -3,76% | 1,2900 | 1,3000 | 1,2500 | 20.719 | ,00 |
| 22/3/2013 | 1,3300 | 3,91% | 1,2700 | 1,3400 | 1,2600 | 34.488 | ,00 |
| 21/3/2013 | 1,2800 | 0,00% | 1,3100 | 1,3100 | 1,2500 | 30.211 | ,00 |
| 20/3/2013 | 1,2800 | 2,40% | 1,2600 | 1,2900 | 1,2000 | 67.831 | ,00 |
| 19/3/2013 | 1,2500 | -8,09% | 1,3200 | 1,3300 | 1,2500 | 47.583 | ,00 |
| 15/3/2013 | 1,3600 | 1,49% | 1,3400 | 1,3600 | 1,3300 | 8.718 | ,00 |
| 14/3/2013 | 1,3400 | 0,00% | 1,3700 | 1,3700 | 1,3300 | 16.865 | ,00 |
| 13/3/2013 | 1,3400 | 0,75% | 1,3200 | 1,3800 | 1,3200 | 40.524 | ,00 |
| 12/3/2013 | 1,3300 | 0,00% | 1,3300 | 1,3800 | 1,3300 | 21.516 | ,00 |
| 11/3/2013 | 1,3300 | -2,92% | 1,3400 | 1,3600 | 1,3300 | 48.420 | ,00 |
| 08/3/2013 | 1,3700 | 0,74% | 1,3700 | 1,3900 | 1,3400 | 27.080 | ,00 |
| 07/3/2013 | 1,3600 | -4,90% | 1,4300 | 1,4300 | 1,3500 | 34.379 | ,00 |
| 06/3/2013 | 1,4300 | 2,14% | 1,4000 | 1,4300 | 1,3700 | 22.441 | ,00 |
| 05/3/2013 | 1,4000 | 4,48% | 1,3500 | 1,4200 | 1,3400 | 68.749 | ,00 |
| 04/3/2013 | 1,3400 | -2,19% | 1,3700 | 1,3700 | 1,3200 | 78.640 | ,00 |
| 01/3/2013 | 1,3700 | -2,14% | 1,4300 | 1,4400 | 1,3500 | 25.750 | ,00 |
| 28/2/2013 | 1,4000 | 4,48% | 1,3400 | 1,4100 | 1,3400 | 121.323 | ,00 |
| 27/2/2013 | 1,3400 | 2,29% | 1,3100 | 1,3400 | 1,3000 | 50.982 | ,00 |
| 26/2/2013 | 1,3100 | -3,68% | 1,3000 | 1,3400 | 1,3000 | 98.007 | ,00 |
| 25/2/2013 | 1,3600 | 0,74% | 1,3400 | 1,3900 | 1,3300 | 40.460 | ,00 |
| 22/2/2013 | 1,3500 | 2,27% | 1,3200 | 1,3600 | 1,2700 | 54.905 | ,00 |
| 21/2/2013 | 1,3200 | -7,69% | 1,4000 | 1,4300 | 1,3200 | 99.292 | ,00 |
| 20/2/2013 | 1,4300 | 0,70% | 1,4000 | 1,4700 | 1,4000 | 64.429 | ,00 |
| 19/2/2013 | 1,4200 | -0,70% | 1,4200 | 1,4300 | 1,4000 | 10.605 | ,00 |
| 18/2/2013 | 1,4300 | 0,70% | 1,4400 | 1,4400 | 1,3900 | 47.941 | ,00 |
| 15/2/2013 | 1,4200 | 0,71% | 1,4100 | 1,4500 | 1,3900 | 32.124 | ,00 |
| 14/2/2013 | 1,4100 | 0,00% | 1,4000 | 1,4700 | 1,3900 | 134.550 | ,00 |
| 13/2/2013 | 1,4100 | 0,71% | 1,4000 | 1,4100 | 1,3500 | 34.414 | ,00 |
| 12/2/2013 | 1,4000 | 0,72% | 1,3700 | 1,4200 | 1,3700 | 27.875 | ,00 |
| 11/2/2013 | 1,3900 | -3,47% | 1,4300 | 1,4400 | 1,3700 | 47.304 | ,00 |
| 08/2/2013 | 1,4400 | 2,13% | 1,4200 | 1,4600 | 1,4100 | 65.745 | ,00 |
| 07/2/2013 | 1,4100 | -2,08% | 1,4300 | 1,4600 | 1,4000 | 43.846 | ,00 |
| 06/2/2013 | 1,4400 | 2,13% | 1,3900 | 1,4500 | 1,3700 | 82.785 | ,00 |
| 05/2/2013 | 1,4100 | 2,17% | 1,3700 | 1,4200 | 1,3700 | 48.956 | ,00 |
| 04/2/2013 | 1,3800 | 2,99% | 1,3400 | 1,3800 | 1,2900 | 78.213 | ,00 |
| 01/2/2013 | 1,3400 | -4,29% | 1,4000 | 1,4300 | 1,3400 | 44.020 | ,00 |
| 31/1/2013 | 1,4000 | -2,10% | 1,4200 | 1,4200 | 1,3500 | 87.710 | ,00 |
| 30/1/2013 | 1,4300 | -2,05% | 1,4700 | 1,4800 | 1,4300 | 29.320 | ,00 |
| 29/1/2013 | 1,4600 | -2,01% | 1,4700 | 1,5000 | 1,4400 | 63.306 | ,00 |
| 28/1/2013 | 1,4900 | -0,67% | 1,5400 | 1,5600 | 1,4800 | 132.947 | ,00 |
| 25/1/2013 | 1,5000 | 4,17% | 1,4400 | 1,5000 | 1,4000 | 58.596 | ,00 |
| 24/1/2013 | 1,4400 | -4,00% | 1,5000 | 1,5400 | 1,4000 | 135.844 | ,00 |
| 23/1/2013 | 1,5000 | 2,04% | 1,5000 | 1,5500 | 1,4600 | 182.160 | ,00 |
| 22/1/2013 | 1,4700 | 1,38% | 1,4600 | 1,5300 | 1,4100 | 117.598 | ,00 |
| 21/1/2013 | 1,4500 | -0,68% | 1,4600 | 1,5000 | 1,4200 | 94.499 | ,00 |
| 18/1/2013 | 1,4600 | 8,15% | 1,3700 | 1,4600 | 1,3500 | 145.303 | ,00 |
| 17/1/2013 | 1,3500 | 0,75% | 1,3800 | 1,3800 | 1,3200 | 63.322 | ,00 |
| 16/1/2013 | 1,3400 | -1,47% | 1,3500 | 1,4100 | 1,3400 | 68.197 | ,00 |
| 15/1/2013 | 1,3600 | 2,26% | 1,3200 | 1,3700 | 1,2900 | 129.252 | ,00 |
| 14/1/2013 | 1,3300 | -5,67% | 1,4000 | 1,4600 | 1,3300 | 178.455 | ,00 |
| 11/1/2013 | 1,4100 | -2,76% | 1,4600 | 1,4600 | 1,4100 | 101.260 | ,00 |
| 10/1/2013 | 1,4500 | 1,40% | 1,4700 | 1,4900 | 1,4100 | 178.923 | ,00 |
| 09/1/2013 | 1,4300 | 0,70% | 1,4200 | 1,4900 | 1,4000 | 161.375 | ,00 |
| 08/1/2013 | 1,4200 | -4,70% | 1,4500 | 1,5100 | 1,4200 | 272.219 | ,00 |
| 07/1/2013 | 1,4900 | 12,88% | 1,3200 | 1,5200 | 1,3200 | 425.944 | ,00 |
| 04/1/2013 | 1,3200 | 0,00% | 1,3400 | 1,3500 | 1,3000 | 172.793 | ,00 |
| 03/1/2013 | 1,3200 | -0,75% | 1,3300 | 1,3600 | 1,2800 | 107.127 | ,00 |
| 02/1/2013 | 1,3300 | 7,26% | 1,2400 | 1,3500 | 1,2400 | 177.649 | ,00 |
| 31/12/2012 | 1,2400 | 0,00% | 1,2600 | 1,2700 | 1,2200 | 33.650 | ,00 |
| 28/12/2012 | 1,2400 | -2,36% | 1,2800 | 1,2900 | 1,2400 | 44.105 | ,00 |
| 27/12/2012 | 1,2700 | 3,25% | 1,2500 | 1,3000 | 1,2300 | 122.353 | ,00 |
| 21/12/2012 | 1,2300 | 0,00% | 1,2500 | 1,2800 | 1,2000 | 101.379 | ,00 |
| 20/12/2012 | 1,2300 | 0,82% | 1,2400 | 1,3000 | 1,2300 | 191.484 | ,00 |
| 19/12/2012 | 1,2200 | 3,39% | 1,2300 | 1,2400 | 1,2000 | 112.878 | ,00 |
| 18/12/2012 | 1,1800 | 0,85% | 1,1900 | 1,2200 | 1,1500 | 55.340 | ,00 |
| 17/12/2012 | 1,1700 | -6,40% | 1,2500 | 1,2900 | 1,1400 | 124.183 | ,00 |
| 14/12/2012 | 1,2500 | -0,79% | 1,2800 | 1,2900 | 1,2300 | 50.621 | ,00 |
| 13/12/2012 | 1,2600 | -3,82% | 1,3100 | 1,3200 | 1,2200 | 116.631 | ,00 |
| 12/12/2012 | 1,3100 | -1,50% | 1,3100 | 1,3900 | 1,2900 | 150.749 | ,00 |
| 11/12/2012 | 1,3300 | 6,40% | 1,2600 | 1,3400 | 1,2500 | 205.045 | ,00 |
| 10/12/2012 | 1,2500 | 2,46% | 1,2000 | 1,2500 | 1,1900 | 89.078 | ,00 |
| 07/12/2012 | 1,2200 | 0,83% | 1,2300 | 1,2700 | 1,1800 | 151.570 | ,00 |
| 06/12/2012 | 1,2100 | 13,08% | 1,0800 | 1,2100 | 1,0800 | 177.850 | ,00 |
| 05/12/2012 | 1,0700 | 1,90% | 1,0800 | 1,0800 | 1,0300 | 59.110 | ,00 |
| 04/12/2012 | 1,0500 | -4,55% | 1,1000 | 1,1000 | 1,0500 | 83.326 | ,00 |
| 03/12/2012 | 1,1000 | -4,35% | 1,1700 | 1,1800 | 1,1000 | 188.956 | ,00 |
| 30/11/2012 | 1,1500 | -3,36% | 1,1800 | 1,2000 | 1,1400 | 49.576 | ,00 |
| 29/11/2012 | 1,1900 | 0,00% | 1,2200 | 1,2700 | 1,1700 | 94.780 | ,00 |
| 28/11/2012 | 1,1900 | -2,46% | 1,2200 | 1,2300 | 1,1800 | 220.966 | ,00 |
| 27/11/2012 | 1,2200 | 1,67% | 1,2300 | 1,2400 | 1,1600 | 220.865 | ,00 |
| 26/11/2012 | 1,2000 | 1,69% | 1,1900 | 1,2200 | 1,1700 | 264.954 | ,00 |
| 23/11/2012 | 1,1800 | 3,51% | 1,1600 | 1,1900 | 1,1100 | 141.299 | ,00 |
| 22/11/2012 | 1,1400 | 5,56% | 1,1000 | 1,1700 | 1,0800 | 216.695 | ,00 |
| 21/11/2012 | 1,0800 | 4,85% | 0,9800 | 1,1100 | 0,9700 | 103.775 | ,00 |
| 20/11/2012 | 1,0300 | 0,98% | 1,0000 | 1,1300 | 0,9900 | 196.552 | ,00 |
| 19/11/2012 | 1,0200 | 0,00% | 1,0700 | 1,0900 | 0,9750 | 155.945 | ,00 |
| 16/11/2012 | 1,0200 | 21,57% | 0,8450 | 1,0500 | 0,8450 | 114.094 | ,00 |
| 15/11/2012 | 0,8390 | 0,00% | 0,8250 | 0,8440 | 0,8200 | 30.138 | ,00 |
| 14/11/2012 | 0,8390 | 1,94% | 0,8500 | 0,8500 | 0,8130 | 23.447 | ,00 |
| 13/11/2012 | 0,8230 | -0,72% | 0,8000 | 0,8290 | 0,7800 | 10.294 | ,00 |
| 12/11/2012 | 0,8290 | -0,12% | 0,8540 | 0,8540 | 0,8000 | 20.560 | ,00 |
| 09/11/2012 | 0,8300 | -0,48% | 0,8450 | 0,8500 | 0,8300 | 36.353 | ,00 |
| 08/11/2012 | 0,8340 | -1,30% | 0,8650 | 0,8650 | 0,8260 | 42.571 | ,00 |
| 07/11/2012 | 0,8450 | 2,67% | 0,8390 | 0,8600 | 0,8200 | 121.294 | ,00 |
| 06/11/2012 | 0,8230 | -0,12% | 0,8350 | 0,8350 | 0,8190 | 24.743 | ,00 |
| 05/11/2012 | 0,8240 | 5,64% | 0,7600 | 0,8370 | 0,7500 | 565.578 | ,00 |
| 02/11/2012 | 0,7800 | 0,52% | 0,7850 | 0,7900 | 0,7700 | 48.735 | ,00 |
| 01/11/2012 | 0,7760 | 2,11% | 0,7360 | 0,7760 | 0,7300 | 50.163 | ,00 |
| 31/10/2012 | 0,7600 | 0,40% | 0,7650 | 0,7950 | 0,7570 | 20.240 | ,00 |
| 30/10/2012 | 0,7570 | -1,56% | 0,7780 | 0,7930 | 0,7410 | 19.289 | ,00 |
| 29/10/2012 | 0,7690 | -3,88% | 0,8000 | 0,8000 | 0,7600 | 48.089 | ,00 |
| 26/10/2012 | 0,8000 | 0,00% | 0,8000 | 0,8390 | 0,7850 | 43.095 | ,00 |
| 25/10/2012 | 0,8000 | 0,00% | 0,8030 | 0,8250 | 0,7980 | 24.201 | ,00 |
| 24/10/2012 | 0,8000 | 0,13% | 0,7900 | 0,8070 | 0,7700 | 138.519 | ,00 |
| 23/10/2012 | 0,7990 | -2,80% | 0,8330 | 0,8330 | 0,7930 | 14.872 | ,00 |
| 22/10/2012 | 0,8220 | 0,49% | 0,8260 | 0,8400 | 0,8100 | 82.187 | ,00 |
| 19/10/2012 | 0,8180 | 0,49% | 0,8100 | 0,8300 | 0,8050 | 22.835 | ,00 |
| 18/10/2012 | 0,8140 | 1,75% | 0,8050 | 0,8150 | 0,7950 | 120.433 | ,00 |
| 17/10/2012 | 0,8000 | 2,17% | 0,7880 | 0,8200 | 0,7800 | 116.073 | ,00 |
| 16/10/2012 | 0,7830 | -0,63% | 0,7880 | 0,7950 | 0,7700 | 11.390 | ,00 |
| 15/10/2012 | 0,7880 | -0,13% | 0,7700 | 0,7900 | 0,7700 | 38.945 | ,00 |
| 12/10/2012 | 0,7890 | 1,41% | 0,7900 | 0,8100 | 0,7770 | 32.610 | ,00 |
| 11/10/2012 | 0,7780 | 1,43% | 0,7700 | 0,7800 | 0,7300 | 12.947 | ,00 |
| 10/10/2012 | 0,7670 | -2,04% | 0,7700 | 0,7800 | 0,7530 | 25.755 | ,00 |
| 09/10/2012 | 0,7830 | -0,89% | 0,7770 | 0,7950 | 0,7750 | 51.772 | ,00 |
| 08/10/2012 | 0,7900 | -2,59% | 0,8200 | 0,8300 | 0,7800 | 80.290 | ,00 |
| 05/10/2012 | 0,8110 | 2,79% | 0,8000 | 0,8200 | 0,7890 | 118.551 | ,00 |
| 04/10/2012 | 0,7890 | 1,15% | 0,7800 | 0,7980 | 0,7640 | 33.280 | ,00 |
| 03/10/2012 | 0,7800 | -5,11% | 0,8300 | 0,8300 | 0,7800 | 99.260 | ,00 |
| 02/10/2012 | 0,8220 | 0,24% | 0,7910 | 0,8290 | 0,7910 | 64.492 | ,00 |
| 01/10/2012 | 0,8200 | -0,49% | 0,8300 | 0,8390 | 0,7700 | 65.348 | ,00 |
| 28/9/2012 | 0,8240 | -0,84% | 0,8210 | 0,8400 | 0,8050 | 53.273 | ,00 |
| 27/9/2012 | 0,8310 | 1,84% | 0,8190 | 0,8470 | 0,8170 | 133.121 | ,00 |
| 26/9/2012 | 0,8160 | 4,21% | 0,8100 | 0,8190 | 0,7800 | 146.892 | ,00 |
| 25/9/2012 | 0,7830 | -0,25% | 0,7950 | 0,8040 | 0,7510 | 19.042 | ,00 |
| 24/9/2012 | 0,7850 | 5,80% | 0,7200 | 0,8100 | 0,7200 | 647.875 | ,00 |
| 21/9/2012 | 0,7420 | 0,27% | 0,7490 | 0,7500 | 0,7300 | 35.480 | ,00 |
| 20/9/2012 | 0,7400 | 1,09% | 0,7320 | 0,7600 | 0,7300 | 30.109 | ,00 |
| 19/9/2012 | 0,7320 | -0,68% | 0,7450 | 0,7600 | 0,7280 | 18.450 | ,00 |
| 18/9/2012 | 0,7370 | 0,14% | 0,7360 | 0,7440 | 0,7140 | 35.802 | ,00 |
| 17/9/2012 | 0,7360 | 9,52% | 0,6720 | 0,7590 | 0,6720 | 27.740 | ,00 |
| 14/9/2012 | 0,6720 | -1,03% | 0,6800 | 0,6950 | 0,6690 | 42.920 | ,00 |
| 13/9/2012 | 0,6790 | -1,59% | 0,6900 | 0,6990 | 0,6460 | 47.540 | ,00 |
| 12/9/2012 | 0,6900 | 0,00% | 0,6700 | 0,7100 | 0,6700 | 46.580 | ,00 |
| 11/9/2012 | 0,6900 | -1,29% | 0,6900 | 0,7000 | 0,6810 | 13.175 | ,00 |
| 10/9/2012 | 0,6990 | 5,11% | 0,6600 | 0,7050 | 0,6580 | 57.865 | ,00 |
| 07/9/2012 | 0,6650 | 2,62% | 0,6800 | 0,6870 | 0,6500 | 39.949 | ,00 |
| 06/9/2012 | 0,6480 | 1,25% | 0,6500 | 0,6600 | 0,6400 | 34.186 | ,00 |
| 05/9/2012 | 0,6400 | -1,54% | 0,5900 | 0,6600 | 0,5900 | 16.670 | ,00 |
| 04/9/2012 | 0,6500 | 2,52% | 0,6200 | 0,6600 | 0,6200 | 22.030 | ,00 |
| 03/9/2012 | 0,6340 | -0,78% | 0,6300 | 0,6400 | 0,6300 | 10.608 | ,00 |
| 31/8/2012 | 0,6390 | 3,23% | 0,6000 | 0,6400 | 0,6000 | 7.250 | ,00 |
| 30/8/2012 | 0,6190 | 2,82% | 0,6100 | 0,6200 | 0,6070 | 5.190 | ,00 |
| 29/8/2012 | 0,6020 | -0,33% | 0,6040 | 0,6110 | 0,6000 | 4.733 | ,00 |
| 28/8/2012 | 0,6040 | -0,98% | 0,6000 | 0,6090 | 0,6000 | 6.915 | ,00 |
| 27/8/2012 | 0,6100 | -1,61% | 0,6400 | 0,6400 | 0,6100 | 10.230 | ,00 |
| 24/8/2012 | 0,6200 | 0,00% | 0,6200 | 0,6390 | 0,6130 | 7.880 | ,00 |
| 23/8/2012 | 0,6200 | 1,14% | 0,5900 | 0,6200 | 0,5900 | 9.230 | ,00 |
| 22/8/2012 | 0,6130 | 3,20% | 0,6100 | 0,6190 | 0,5900 | 3.215 | ,00 |
| 21/8/2012 | 0,5940 | -2,62% | 0,6100 | 0,6100 | 0,5940 | 2.705 | ,00 |
| 20/8/2012 | 0,6100 | 2,87% | 0,5930 | 0,6100 | 0,5930 | 12.365 | ,00 |
| 17/8/2012 | 0,5930 | 0,00% | 0,6150 | 0,6190 | 0,5930 | 7.523 | ,00 |
| 16/8/2012 | 0,5930 | -3,26% | 0,6000 | 0,6180 | 0,5900 | 4.211 | ,00 |
| 14/8/2012 | 0,6130 | -0,33% | 0,6150 | 0,6150 | 0,6100 | 3.037 | ,00 |
| 13/8/2012 | 0,6150 | 4,24% | 0,5900 | 0,6150 | 0,5770 | 7.250 | ,00 |
| 10/8/2012 | 0,5900 | -0,17% | 0,5910 | 0,5910 | 0,5800 | 3.700 | ,00 |
| 09/8/2012 | 0,5910 | -0,34% | 0,6000 | 0,6000 | 0,5900 | 2.830 | ,00 |
| 08/8/2012 | 0,5930 | 0,34% | 0,5800 | 0,5990 | 0,5800 | 4.651 | ,00 |
| 07/8/2012 | 0,5910 | 0,68% | 0,5800 | 0,5950 | 0,5800 | 11.047 | ,00 |
| 06/8/2012 | 0,5870 | -0,51% | 0,5900 | 0,5950 | 0,5720 | 7.760 | ,00 |
| 03/8/2012 | 0,5900 | 0,00% | 0,5820 | 0,5900 | 0,5820 | 6.422 | ,00 |
| 02/8/2012 | 0,5900 | 1,55% | 0,5900 | 0,5970 | 0,5830 | 8.060 | ,00 |
| 01/8/2012 | 0,5810 | -0,17% | 0,5990 | 0,5990 | 0,5750 | 4.850 | ,00 |
| 31/7/2012 | 0,5820 | 0,52% | 0,5790 | 0,6100 | 0,5790 | 8.560 | ,00 |
| 30/7/2012 | 0,5790 | -3,50% | 0,5800 | 0,6040 | 0,5710 | 4.640 | ,00 |
| 27/7/2012 | 0,6000 | 1,69% | 0,5900 | 0,6050 | 0,5900 | 7.196 | ,00 |
| 26/7/2012 | 0,5900 | -1,01% | 0,5900 | 0,5900 | 0,5900 | 3.510 | ,00 |
| 25/7/2012 | 0,5960 | -5,70% | 0,6400 | 0,6400 | 0,5900 | 19.850 | ,00 |
| 24/7/2012 | 0,6320 | 9,15% | 0,5790 | 0,6400 | 0,5790 | 17.818 | ,00 |
| 23/7/2012 | 0,5790 | -2,20% | 0,5990 | 0,5990 | 0,5510 | 11.240 | ,00 |
| 20/7/2012 | 0,5920 | 1,20% | 0,5920 | 0,6290 | 0,5880 | 22.394 | ,00 |
| 19/7/2012 | 0,5850 | -1,52% | 0,5980 | 0,5980 | 0,5850 | 8.400 | ,00 |
| 18/7/2012 | 0,5940 | 9,39% | 0,5430 | 0,6100 | 0,5430 | 35.644 | ,00 |
| 17/7/2012 | 0,5430 | 0,37% | 0,5400 | 0,5540 | 0,5380 | 6.365 | ,00 |
| 16/7/2012 | 0,5410 | -1,28% | 0,5770 | 0,5770 | 0,5330 | 9.445 | ,00 |
| 13/7/2012 | 0,5480 | 4,38% | 0,5280 | 0,5500 | 0,5250 | 15.350 | ,00 |
| 12/7/2012 | 0,5250 | -0,57% | 0,5280 | 0,5320 | 0,5200 | 5.800 | ,00 |
| 11/7/2012 | 0,5280 | -4,17% | 0,5400 | 0,5500 | 0,5220 | 12.536 | ,00 |
| 10/7/2012 | 0,5510 | -3,16% | 0,5740 | 0,5740 | 0,5510 | 3.900 | ,00 |
| 09/7/2012 | 0,5690 | 0,00% | 0,5460 | 0,5730 | 0,5460 | 4.810 | ,00 |
| 06/7/2012 | 0,5690 | 1,25% | 0,5500 | 0,5700 | 0,5500 | 4.500 | ,00 |
| 05/7/2012 | 0,5620 | 1,63% | 0,5420 | 0,5680 | 0,5410 | 16.088 | ,00 |
| 04/7/2012 | 0,5530 | 3,95% | 0,5320 | 0,5690 | 0,5080 | 52.605 | ,00 |
| 03/7/2012 | 0,5320 | -2,21% | 0,5300 | 0,5320 | 0,5300 | 4.750 | ,00 |
| 02/7/2012 | 0,5440 | 1,49% | 0,5360 | 0,5470 | 0,5360 | 4.200 | ,00 |
| 29/6/2012 | 0,5360 | 1,13% | 0,5580 | 0,5580 | 0,5260 | 13.548 | ,00 |
| 28/6/2012 | 0,5300 | 3,52% | 0,5120 | 0,5300 | 0,5120 | 2.215 | ,00 |
| 27/6/2012 | 0,5120 | 0,20% | 0,5110 | 0,5120 | 0,5110 | 2.900 | ,00 |
| 26/6/2012 | 0,5110 | -0,39% | 0,5100 | 0,5370 | 0,5100 | 3.708 | ,00 |
| 25/6/2012 | 0,5130 | -4,47% | 0,5210 | 0,5210 | 0,5100 | 4.580 | ,00 |
| 22/6/2012 | 0,5370 | 2,09% | 0,5300 | 0,5400 | 0,5110 | 27.607 | ,00 |
| 21/6/2012 | 0,5260 | 0,00% | 0,5280 | 0,5390 | 0,5150 | 12.988 | ,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.% |
|---|