| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ONYX | 2,0700 | -5,91 % | -0,1300 | 472.789 |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | -0,0800 | 3.862 |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | -0,0350 | 5.621 |
| ΛΑΜΨΑ | 45,0000 | -3,02 % | -1,4000 | 100 |
| ΙΛΥΔΑ | 5,2200 | -2,97 % | -0,1600 | 13.560 |
| ΠΕΡΦ | 8,5000 | -2,86 % | -0,2500 | 11.467 |
| ΣΑΝΜΕΖΖ | 0,1850 | -2,63 % | -0,0050 | 145.864 |
| ΑΤΕΚ | 1,4000 | -2,10 % | -0,0300 | 1.610 |
| ΕΕΕ | 43,8600 | -1,92 % | -0,8600 | 21.707 |
| ΔΡΟΜΕ | 0,3590 | -1,91 % | -0,0070 | 12.031 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
4,1450 €
0,1050 (2,60%)
- Άνοιγμα 4,0400
- Υψηλό 4,1600
- Χαμηλό 4,0200
- Όγκος 224.093
- Τζίρος 922.487 €
- Πράξεις 477
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 13/1/2009 | 0,6500 | -1,52% | 0,6500 | 0,6500 | 0,6300 | 15.148 | ,00 |
| 12/1/2009 | 0,6600 | 1,54% | 0,6300 | 0,6600 | 0,6200 | 8.402 | ,00 |
| 09/1/2009 | 0,6500 | 0,00% | 0,6400 | 0,6600 | 0,6400 | 15.024 | ,00 |
| 08/1/2009 | 0,6500 | 1,56% | 0,6400 | 0,6500 | 0,6100 | 23.196 | ,00 |
| 07/1/2009 | 0,6400 | 3,23% | 0,6200 | 0,6500 | 0,6200 | 23.351 | ,00 |
| 05/1/2009 | 0,6200 | 1,64% | 0,6300 | 0,6400 | 0,6100 | 11.822 | ,00 |
| 02/1/2009 | 0,6100 | -3,17% | 0,6300 | 0,6300 | 0,6100 | 2.420 | ,00 |
| 31/12/2008 | 0,6300 | 1,61% | 0,6300 | 0,6400 | 0,6200 | 14.100 | ,00 |
| 30/12/2008 | 0,6200 | 1,64% | 0,6100 | 0,6200 | 0,6000 | 19.682 | ,00 |
| 29/12/2008 | 0,6100 | 3,39% | 0,5900 | 0,6100 | 0,5900 | 16.285 | ,00 |
| 24/12/2008 | 0,5900 | -1,67% | 0,6000 | 0,6000 | 0,5800 | 5.475 | ,00 |
| 23/12/2008 | 0,6000 | 0,00% | 0,5900 | 0,6000 | 0,5900 | 6.160 | ,00 |
| 22/12/2008 | 0,6000 | 0,00% | 0,5800 | 0,6000 | 0,5800 | 9.809 | ,00 |
| 19/12/2008 | 0,6000 | 0,00% | 0,5900 | 0,6000 | 0,5900 | 6.840 | ,00 |
| 18/12/2008 | 0,6000 | 3,45% | 0,6000 | 0,6000 | 0,6000 | 1.670 | ,00 |
| 17/12/2008 | 0,5800 | -3,33% | 0,5900 | 0,6000 | 0,5700 | 11.671 | ,00 |
| 16/12/2008 | 0,6000 | -1,64% | 0,6000 | 0,6100 | 0,5600 | 14.250 | ,00 |
| 15/12/2008 | 0,6100 | 3,39% | 0,6000 | 0,6200 | 0,6000 | 12.061 | ,00 |
| 12/12/2008 | 0,5900 | -4,84% | 0,6200 | 0,6200 | 0,5900 | 14.257 | ,00 |
| 11/12/2008 | 0,6200 | 3,33% | 0,6200 | 0,6200 | 0,6000 | 15.446 | ,00 |
| 10/12/2008 | 0,6000 | -4,76% | 0,6400 | 0,6400 | 0,6000 | 13.724 | ,00 |
| 09/12/2008 | 0,6300 | -1,56% | 0,6300 | 0,6300 | 0,6100 | 4.946 | ,00 |
| 08/12/2008 | 0,6400 | 1,59% | 0,6500 | 0,6500 | 0,6300 | 19.140 | ,00 |
| 05/12/2008 | 0,6300 | -3,08% | 0,6500 | 0,6600 | 0,6200 | 24.800 | ,00 |
| 04/12/2008 | 0,6500 | 4,84% | 0,6200 | 0,6500 | 0,6200 | 23.646 | ,00 |
| 03/12/2008 | 0,6200 | -4,62% | 0,6700 | 0,6700 | 0,6200 | 22.151 | ,00 |
| 02/12/2008 | 0,6500 | -1,52% | 0,6400 | 0,6600 | 0,6400 | 23.111 | ,00 |
| 01/12/2008 | 0,6600 | -1,49% | 0,6900 | 0,6900 | 0,6600 | 7.112 | ,00 |
| 28/11/2008 | 0,6700 | 0,00% | 0,6800 | 0,6900 | 0,6700 | 10.972 | ,00 |
| 27/11/2008 | 0,6700 | -1,47% | 0,7000 | 0,7000 | 0,6600 | 20.221 | ,00 |
| 26/11/2008 | 0,6800 | -2,86% | 0,6900 | 0,6900 | 0,6700 | 19.092 | ,00 |
| 25/11/2008 | 0,7000 | -1,41% | 0,7200 | 0,7300 | 0,6900 | 61.325 | ,00 |
| 24/11/2008 | 0,7100 | 2,90% | 0,7100 | 0,7100 | 0,6800 | 28.400 | ,00 |
| 21/11/2008 | 0,6900 | -1,43% | 0,7200 | 0,7200 | 0,6800 | 7.800 | ,00 |
| 20/11/2008 | 0,7000 | -2,78% | 0,7000 | 0,7000 | 0,6600 | 34.180 | ,00 |
| 19/11/2008 | 0,7200 | 5,88% | 0,7000 | 0,7400 | 0,6800 | 41.090 | ,00 |
| 18/11/2008 | 0,6800 | 3,03% | 0,6700 | 0,6900 | 0,6600 | 42.822 | ,00 |
| 17/11/2008 | 0,6600 | -7,04% | 0,6900 | 0,6900 | 0,6600 | 8.912 | ,00 |
| 14/11/2008 | 0,7100 | 2,90% | 0,7100 | 0,7200 | 0,6700 | 24.155 | ,00 |
| 13/11/2008 | 0,6900 | -1,43% | 0,6800 | 0,7000 | 0,6700 | 6.840 | ,00 |
| 12/11/2008 | 0,7000 | 0,00% | 0,6800 | 0,7000 | 0,6700 | 13.730 | ,00 |
| 11/11/2008 | 0,7000 | -2,78% | 0,6800 | 0,7000 | 0,6800 | 16.000 | ,00 |
| 10/11/2008 | 0,7200 | 2,86% | 0,7200 | 0,7300 | 0,7000 | 40.525 | ,00 |
| 07/11/2008 | 0,7000 | 0,00% | 0,7000 | 0,7200 | 0,6700 | 15.880 | ,00 |
| 06/11/2008 | 0,7000 | -7,89% | 0,7300 | 0,7300 | 0,6900 | 80.588 | ,00 |
| 05/11/2008 | 0,7600 | 1,33% | 0,7500 | 0,7800 | 0,7000 | 51.557 | ,00 |
| 04/11/2008 | 0,7500 | 10,29% | 0,6700 | 0,7800 | 0,6500 | 118.814 | ,00 |
| 03/11/2008 | 0,6800 | 15,25% | 0,6200 | 0,7000 | 0,6000 | 74.471 | ,00 |
| 31/10/2008 | 0,5900 | 5,36% | 0,5600 | 0,5900 | 0,5600 | 19.630 | ,00 |
| 30/10/2008 | 0,5600 | 1,82% | 0,5700 | 0,5800 | 0,5500 | 31.240 | ,00 |
| 29/10/2008 | 0,5500 | 10,00% | 0,5500 | 0,5600 | 0,5400 | 48.089 | ,00 |
| 27/10/2008 | 0,5000 | 0,00% | 0,4800 | 0,5200 | 0,4500 | 52.321 | ,00 |
| 24/10/2008 | 0,5000 | -9,09% | 0,5200 | 0,5300 | 0,4800 | 101.372 | ,00 |
| 23/10/2008 | 0,5500 | -6,78% | 0,6000 | 0,6000 | 0,5400 | 47.929 | ,00 |
| 22/10/2008 | 0,5900 | -7,81% | 0,6400 | 0,6400 | 0,5900 | 77.087 | ,00 |
| 21/10/2008 | 0,6400 | 1,59% | 0,6400 | 0,6600 | 0,6300 | 7.291 | ,00 |
| 20/10/2008 | 0,6300 | -5,97% | 0,6700 | 0,6700 | 0,6200 | 35.385 | ,00 |
| 17/10/2008 | 0,6700 | 0,00% | 0,7000 | 0,7300 | 0,6500 | 55.432 | ,00 |
| 16/10/2008 | 0,6700 | -4,29% | 0,6400 | 0,7000 | 0,6300 | 39.588 | ,00 |
| 15/10/2008 | 0,7000 | -6,67% | 0,7400 | 0,7400 | 0,6800 | 32.361 | ,00 |
| 14/10/2008 | 0,7500 | 5,63% | 0,7300 | 0,7700 | 0,7300 | 47.628 | ,00 |
| 13/10/2008 | 0,7100 | 7,58% | 0,7000 | 0,7200 | 0,7000 | 35.029 | ,00 |
| 10/10/2008 | 0,6600 | -9,59% | 0,6600 | 0,6900 | 0,6600 | 49.794 | ,00 |
| 09/10/2008 | 0,7300 | 1,39% | 0,7500 | 0,7500 | 0,7000 | 28.200 | ,00 |
| 08/10/2008 | 0,7200 | -7,69% | 0,7800 | 0,7800 | 0,7100 | 48.148 | ,00 |
| 07/10/2008 | 0,7800 | 1,30% | 0,7900 | 0,7900 | 0,7300 | 34.893 | ,00 |
| 06/10/2008 | 0,7700 | -6,10% | 0,7800 | 0,8100 | 0,7600 | 15.367 | ,00 |
| 03/10/2008 | 0,8200 | 0,00% | 0,8200 | 0,8300 | 0,7900 | 19.331 | ,00 |
| 02/10/2008 | 0,8200 | -1,20% | 0,8100 | 0,8300 | 0,8100 | 3.650 | ,00 |
| 01/10/2008 | 0,8300 | 1,22% | 0,8200 | 0,8600 | 0,8100 | 6.414 | ,00 |
| 30/9/2008 | 0,8200 | 1,23% | 0,7600 | 0,8200 | 0,7500 | 63.519 | ,00 |
| 29/9/2008 | 0,8100 | -6,90% | 0,8300 | 0,8500 | 0,8000 | 25.463 | ,00 |
| 26/9/2008 | 0,8700 | -4,40% | 0,8900 | 0,8900 | 0,8600 | 18.286 | ,00 |
| 25/9/2008 | 0,9100 | 1,11% | 0,8900 | 0,9200 | 0,8900 | 12.176 | ,00 |
| 24/9/2008 | 0,9000 | 2,27% | 0,9000 | 0,9100 | 0,8800 | 19.050 | ,00 |
| 23/9/2008 | 0,8800 | -2,22% | 0,9100 | 0,9200 | 0,8500 | 16.580 | ,00 |
| 22/9/2008 | 0,9000 | -2,17% | 0,9200 | 0,9200 | 0,8600 | 47.420 | ,00 |
| 19/9/2008 | 0,9200 | 6,98% | 0,8800 | 0,9200 | 0,8800 | 18.227 | ,00 |
| 18/9/2008 | 0,8600 | -3,37% | 0,8100 | 0,8800 | 0,8100 | 31.656 | ,00 |
| 17/9/2008 | 0,8900 | 0,00% | 0,9300 | 0,9300 | 0,8900 | 35.475 | ,00 |
| 16/9/2008 | 0,8900 | -1,11% | 0,8700 | 0,9000 | 0,8600 | 34.625 | ,00 |
| 15/9/2008 | 0,9000 | -2,17% | 0,9100 | 0,9100 | 0,8800 | 40.551 | ,00 |
| 12/9/2008 | 0,9200 | -3,16% | 0,9500 | 0,9900 | 0,9100 | 23.851 | ,00 |
| 11/9/2008 | 0,9500 | -3,06% | 0,9800 | 0,9800 | 0,9400 | 15.485 | ,00 |
| 10/9/2008 | 0,9800 | -2,97% | 1,0000 | 1,0100 | 0,9600 | 19.835 | ,00 |
| 09/9/2008 | 1,0100 | -3,81% | 1,0500 | 1,0500 | 1,0100 | 13.886 | ,00 |
| 08/9/2008 | 1,0500 | -0,94% | 1,0800 | 1,0900 | 1,0500 | 8.206 | ,00 |
| 05/9/2008 | 1,0600 | 1,92% | 1,0000 | 1,1000 | 1,0000 | 46.530 | ,00 |
| 04/9/2008 | 1,0400 | -2,80% | 1,0600 | 1,0600 | 1,0200 | 6.985 | ,00 |
| 03/9/2008 | 1,0700 | -1,83% | 1,0900 | 1,0900 | 1,0600 | 4.915 | ,00 |
| 02/9/2008 | 1,0900 | 7,92% | 1,0200 | 1,1100 | 1,0100 | 47.509 | ,00 |
| 01/9/2008 | 1,0100 | 0,00% | 1,0100 | 1,0200 | 1,0100 | 4.231 | ,00 |
| 29/8/2008 | 1,0100 | -0,98% | 1,0100 | 1,0300 | 1,0100 | 8.060 | ,00 |
| 28/8/2008 | 1,0200 | -1,92% | 1,0100 | 1,0300 | 1,0100 | 11.316 | ,00 |
| 27/8/2008 | 1,0400 | 2,97% | 1,0200 | 1,0400 | 1,0100 | 4.861 | ,00 |
| 26/8/2008 | 1,0100 | -1,94% | 1,0200 | 1,0200 | 1,0100 | 3.250 | ,00 |
| 25/8/2008 | 1,0300 | 0,98% | 1,0300 | 1,0400 | 1,0200 | 10.870 | ,00 |
| 22/8/2008 | 1,0200 | -1,92% | 1,0300 | 1,0400 | 1,0100 | 6.400 | ,00 |
| 21/8/2008 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 633 | ,00 |
| 20/8/2008 | 1,0400 | 0,97% | 1,0200 | 1,0400 | 1,0200 | 7.800 | ,00 |
| 19/8/2008 | 1,0300 | 0,00% | 1,0200 | 1,0300 | 1,0100 | 5.465 | ,00 |
| 18/8/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0100 | 6.016 | ,00 |
| 14/8/2008 | 1,0300 | 0,00% | 1,0300 | 1,0300 | 1,0200 | 3.015 | ,00 |
| 13/8/2008 | 1,0300 | -0,96% | 1,0200 | 1,0300 | 1,0200 | 4.110 | ,00 |
| 12/8/2008 | 1,0400 | 0,00% | 1,0300 | 1,0400 | 1,0200 | 14.563 | ,00 |
| 11/8/2008 | 1,0400 | -1,89% | 1,0700 | 1,0700 | 1,0400 | 3.130 | ,00 |
| 08/8/2008 | 1,0600 | 0,95% | 1,0200 | 1,0600 | 1,0200 | 5.909 | ,00 |
| 07/8/2008 | 1,0500 | -0,94% | 1,0500 | 1,0700 | 1,0400 | 3.767 | ,00 |
| 06/8/2008 | 1,0600 | 0,00% | 1,0600 | 1,0700 | 1,0500 | 3.050 | ,00 |
| 05/8/2008 | 1,0600 | 1,92% | 1,0300 | 1,0700 | 1,0300 | 8.210 | ,00 |
| 04/8/2008 | 1,0400 | -1,89% | 1,0400 | 1,0600 | 1,0400 | 2.700 | ,00 |
| 01/8/2008 | 1,0600 | 0,95% | 1,0500 | 1,0600 | 1,0400 | 2.000 | ,00 |
| 31/7/2008 | 1,0500 | -2,78% | 1,0800 | 1,0900 | 1,0500 | 5.250 | ,00 |
| 30/7/2008 | 1,0800 | 2,86% | 1,0500 | 1,0800 | 1,0400 | 18.195 | ,00 |
| 29/7/2008 | 1,0500 | -1,87% | 1,0400 | 1,0700 | 1,0400 | 3.661 | ,00 |
| 28/7/2008 | 1,0700 | 0,94% | 1,0200 | 1,0700 | 1,0200 | 6.537 | ,00 |
| 25/7/2008 | 1,0600 | -0,93% | 1,0700 | 1,0800 | 1,0600 | 5.060 | ,00 |
| 24/7/2008 | 1,0700 | -0,93% | 1,0800 | 1,0800 | 1,0600 | 5.765 | ,00 |
| 23/7/2008 | 1,0800 | 0,93% | 1,0900 | 1,0900 | 1,0800 | 7.050 | ,00 |
| 22/7/2008 | 1,0700 | -0,93% | 1,0600 | 1,0700 | 1,0600 | 7.565 | ,00 |
| 21/7/2008 | 1,0800 | 1,89% | 1,0600 | 1,0800 | 1,0400 | 7.100 | ,00 |
| 18/7/2008 | 1,0600 | 2,91% | 1,0300 | 1,0700 | 1,0300 | 22.820 | ,00 |
| 17/7/2008 | 1,0300 | 3,00% | 1,0200 | 1,0300 | 1,0200 | 13.345 | ,00 |
| 16/7/2008 | 1,0000 | 2,04% | 1,0000 | 1,0000 | 0,9700 | 14.773 | ,00 |
| 15/7/2008 | 0,9800 | -4,85% | 1,0300 | 1,0300 | 0,9800 | 13.750 | ,00 |
| 14/7/2008 | 1,0300 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 5.016 | ,00 |
| 11/7/2008 | 1,0300 | -5,50% | 1,0900 | 1,0900 | 1,0300 | 10.752 | ,00 |
| 10/7/2008 | 1,0900 | 0,00% | 1,0700 | 1,0900 | 1,0500 | 7.960 | ,00 |
| 09/7/2008 | 1,0900 | 3,81% | 1,0500 | 1,0900 | 1,0500 | 21.099 | ,00 |
| 08/7/2008 | 1,0500 | 5,00% | 1,0000 | 1,0500 | 0,9800 | 25.365 | ,00 |
| 07/7/2008 | 1,0000 | 0,00% | 1,0100 | 1,0100 | 0,9800 | 11.660 | ,00 |
| 04/7/2008 | 1,0000 | 0,00% | 1,0100 | 1,0300 | 1,0000 | 10.926 | ,00 |
| 03/7/2008 | 1,0000 | 0,00% | 1,0000 | 1,0200 | 0,9700 | 36.654 | ,00 |
| 02/7/2008 | 1,0000 | -2,91% | 1,0600 | 1,0600 | 1,0000 | 27.850 | ,00 |
| 01/7/2008 | 1,0300 | -4,63% | 1,0800 | 1,0800 | 0,9900 | 50.790 | ,00 |
| 30/6/2008 | 1,0800 | -1,82% | 1,1000 | 1,1000 | 1,0700 | 16.623 | ,00 |
| 27/6/2008 | 1,1000 | -5,17% | 1,1100 | 1,1300 | 1,1000 | 15.924 | ,00 |
| 26/6/2008 | 1,1600 | -0,85% | 1,1700 | 1,1800 | 1,1500 | 6.326 | ,00 |
| 25/6/2008 | 1,1700 | 1,74% | 1,1200 | 1,1700 | 1,1200 | 20.093 | ,00 |
| 24/6/2008 | 1,1500 | -0,86% | 1,1600 | 1,1600 | 1,1000 | 52.447 | ,00 |
| 23/6/2008 | 1,1600 | 1,75% | 1,1600 | 1,1600 | 1,1200 | 4.781 | ,00 |
| 20/6/2008 | 1,1400 | 0,88% | 1,1500 | 1,1500 | 1,1200 | 12.608 | ,00 |
| 19/6/2008 | 1,1300 | -0,88% | 1,1300 | 1,1400 | 1,1200 | 17.263 | ,00 |
| 18/6/2008 | 1,1400 | -3,39% | 1,1600 | 1,1600 | 1,1400 | 10.916 | ,00 |
| 17/6/2008 | 1,1800 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 11.992 | ,00 |
| 13/6/2008 | 1,1800 | -1,67% | 1,1800 | 1,2000 | 1,1200 | 17.825 | ,00 |
| 12/6/2008 | 1,2000 | 2,56% | 1,1800 | 1,2000 | 1,1600 | 16.505 | ,00 |
| 11/6/2008 | 1,1700 | -1,68% | 1,2500 | 1,2500 | 1,1700 | 28.045 | ,00 |
| 10/6/2008 | 1,1900 | -5,56% | 1,2400 | 1,2500 | 1,1800 | 39.652 | ,00 |
| 09/6/2008 | 1,2600 | -5,26% | 1,2600 | 1,3000 | 1,2400 | 49.552 | ,00 |
| 06/6/2008 | 1,3300 | -0,75% | 1,3300 | 1,3600 | 1,3100 | 19.284 | ,00 |
| 05/6/2008 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3300 | 21.647 | ,00 |
| 04/6/2008 | 1,3400 | 0,75% | 1,3200 | 1,3500 | 1,3000 | 20.054 | ,00 |
| 03/6/2008 | 1,3300 | 4,72% | 1,2700 | 1,3400 | 1,2700 | 67.763 | ,00 |
| 02/6/2008 | 1,2700 | -0,78% | 1,3000 | 1,3000 | 1,2500 | 24.875 | ,00 |
| 30/5/2008 | 1,2800 | 8,47% | 1,2000 | 1,2900 | 1,2000 | 82.908 | ,00 |
| 29/5/2008 | 1,1800 | -2,48% | 1,2200 | 1,2200 | 1,1800 | 9.850 | ,00 |
| 28/5/2008 | 1,2100 | 4,31% | 1,2000 | 1,2300 | 1,1900 | 24.065 | ,00 |
| 27/5/2008 | 1,1600 | -1,69% | 1,1800 | 1,1800 | 1,1500 | 26.669 | ,00 |
| 26/5/2008 | 1,1800 | -1,67% | 1,2100 | 1,2100 | 1,1800 | 6.615 | ,00 |
| 23/5/2008 | 1,2000 | 0,84% | 1,1600 | 1,2100 | 1,1600 | 10.187 | ,00 |
| 22/5/2008 | 1,1900 | 0,00% | 1,1700 | 1,2000 | 1,1700 | 6.515 | ,00 |
| 21/5/2008 | 1,1900 | -0,83% | 1,2100 | 1,2100 | 1,1800 | 21.611 | ,00 |
| 20/5/2008 | 1,2000 | -3,23% | 1,2100 | 1,2500 | 1,1900 | 15.807 | ,00 |
| 19/5/2008 | 1,2400 | 0,81% | 1,2300 | 1,2600 | 1,2300 | 9.330 | ,00 |
| 16/5/2008 | 1,2300 | 0,82% | 1,2100 | 1,2300 | 1,2000 | 9.120 | ,00 |
| 15/5/2008 | 1,2200 | 0,00% | 1,2100 | 1,2300 | 1,2100 | 11.160 | ,00 |
| 14/5/2008 | 1,2200 | 0,83% | 1,2200 | 1,2200 | 1,2000 | 7.480 | ,00 |
| 13/5/2008 | 1,2100 | -1,63% | 1,2600 | 1,2700 | 1,1900 | 42.265 | ,00 |
| 12/5/2008 | 1,2300 | 1,65% | 1,2400 | 1,2800 | 1,2100 | 13.511 | ,00 |
| 09/5/2008 | 1,2100 | 0,00% | 1,2000 | 1,2100 | 1,1900 | 13.173 | ,00 |
| 08/5/2008 | 1,2100 | 0,00% | 1,2000 | 1,2400 | 1,1900 | 15.576 | ,00 |
| 07/5/2008 | 1,2100 | 3,42% | 1,1800 | 1,2200 | 1,1800 | 18.004 | ,00 |
| 06/5/2008 | 1,1700 | -4,88% | 1,2300 | 1,2300 | 1,1700 | 27.364 | ,00 |
| 05/5/2008 | 1,2300 | 0,00% | 1,2200 | 1,2400 | 1,2200 | 11.960 | ,00 |
| 02/5/2008 | 1,2300 | 2,50% | 1,2000 | 1,2500 | 1,2000 | 30.100 | ,00 |
| 30/4/2008 | 1,2000 | 3,45% | 1,1500 | 1,2000 | 1,1500 | 22.469 | ,00 |
| 29/4/2008 | 1,1600 | 2,65% | 1,1400 | 1,1600 | 1,1400 | 3.670 | ,00 |
| 24/4/2008 | 1,1300 | 0,00% | 1,1300 | 1,1400 | 1,1300 | 6.774 | ,00 |
| 23/4/2008 | 1,1300 | -0,88% | 1,1400 | 1,1500 | 1,1300 | 6.967 | ,00 |
| 22/4/2008 | 1,1400 | 0,00% | 1,1300 | 1,1500 | 1,1300 | 6.078 | ,00 |
| 21/4/2008 | 1,1400 | 2,70% | 1,1100 | 1,1400 | 1,1000 | 12.198 | ,00 |
| 18/4/2008 | 1,1100 | 0,00% | 1,1200 | 1,1500 | 1,0900 | 42.910 | ,00 |
| 17/4/2008 | 1,1100 | 0,00% | 1,1200 | 1,1300 | 1,1000 | 15.119 | ,00 |
| 16/4/2008 | 1,1100 | 0,00% | 1,1100 | 1,1300 | 1,1100 | 7.775 | ,00 |
| 15/4/2008 | 1,1100 | 0,91% | 1,1000 | 1,1100 | 1,0900 | 11.810 | ,00 |
| 14/4/2008 | 1,1000 | -3,51% | 1,1100 | 1,1100 | 1,0800 | 31.509 | ,00 |
| 11/4/2008 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,1200 | 9.120 | ,00 |
| 10/4/2008 | 1,1600 | 0,00% | 1,1600 | 1,1800 | 1,1500 | 17.030 | ,00 |
| 09/4/2008 | 1,1600 | 0,87% | 1,1600 | 1,1700 | 1,1500 | 10.481 | ,00 |
| 08/4/2008 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,1500 | 14.660 | ,00 |
| 07/4/2008 | 1,1700 | 1,74% | 1,1600 | 1,1800 | 1,1600 | 19.900 | ,00 |
| 04/4/2008 | 1,1500 | 0,00% | 1,1600 | 1,1800 | 1,1400 | 50.670 | ,00 |
| 03/4/2008 | 1,1500 | -1,71% | 1,1700 | 1,1700 | 1,1500 | 15.578 | ,00 |
| 02/4/2008 | 1,1700 | 0,86% | 1,1900 | 1,2000 | 1,1600 | 28.330 | ,00 |
| 01/4/2008 | 1,1600 | 1,75% | 1,1400 | 1,1900 | 1,1400 | 32.254 | ,00 |
| 31/3/2008 | 1,1400 | 2,70% | 1,1000 | 1,1500 | 1,1000 | 46.014 | ,00 |
| 28/3/2008 | 1,1100 | 0,91% | 1,1200 | 1,1300 | 1,1000 | 20.405 | ,00 |
| 27/3/2008 | 1,1000 | -1,79% | 1,1200 | 1,1400 | 1,0900 | 48.340 | ,00 |
| 26/3/2008 | 1,1200 | 3,70% | 1,1500 | 1,1500 | 1,0900 | 28.425 | ,00 |
| 20/3/2008 | 1,0800 | -3,57% | 1,1200 | 1,1200 | 1,0800 | 24.859 | ,00 |
| 19/3/2008 | 1,1200 | -0,88% | 1,1300 | 1,1500 | 1,1000 | 27.139 | ,00 |
| 18/3/2008 | 1,1300 | 1,80% | 1,1400 | 1,1400 | 1,1200 | 16.276 | ,00 |
| 17/3/2008 | 1,1100 | -5,13% | 1,1500 | 1,1500 | 1,0600 | 81.838 | ,00 |
| 14/3/2008 | 1,1700 | -1,68% | 1,1900 | 1,2300 | 1,1700 | 26.650 | ,00 |
| 13/3/2008 | 1,1900 | -4,03% | 1,1900 | 1,2100 | 1,1500 | 32.507 | ,00 |
| 12/3/2008 | 1,2400 | 2,48% | 1,2300 | 1,2600 | 1,2100 | 8.270 | ,00 |
| 11/3/2008 | 1,2100 | -2,42% | 1,1700 | 1,2300 | 1,1700 | 24.086 | ,00 |
| 07/3/2008 | 1,2400 | 0,81% | 1,1600 | 1,2400 | 1,1500 | 17.158 | ,00 |
| 06/3/2008 | 1,2300 | 0,00% | 1,2300 | 1,2300 | 1,2200 | 4.030 | ,00 |
| 03/3/2008 | 1,2300 | -2,38% | 1,2300 | 1,2300 | 1,2000 | 4.040 | ,00 |
| 29/2/2008 | 1,2600 | 0,00% | 1,2900 | 1,2900 | 1,2300 | 7.250 | ,00 |
| 28/2/2008 | 1,2600 | -5,97% | 1,3200 | 1,3200 | 1,2400 | 17.442 | ,00 |
| 27/2/2008 | 1,3400 | 0,00% | 1,3200 | 1,3900 | 1,3200 | 43.785 | ,00 |
| 26/2/2008 | 1,3400 | -4,29% | 1,4000 | 1,4000 | 1,3400 | 17.860 | ,00 |
| 25/2/2008 | 1,4000 | -2,10% | 1,4600 | 1,4600 | 1,4000 | 6.188 | ,00 |
| 22/2/2008 | 1,4300 | 1,42% | 1,3600 | 1,4300 | 1,3600 | 12.772 | ,00 |
| 21/2/2008 | 1,4100 | 2,17% | 1,4100 | 1,4300 | 1,3900 | 12.685 | ,00 |
| 20/2/2008 | 1,3800 | -1,43% | 1,3800 | 1,4100 | 1,3500 | 18.353 | ,00 |
| 19/2/2008 | 1,4000 | 9,38% | 1,2800 | 1,4300 | 1,2700 | 67.208 | ,00 |
| 18/2/2008 | 1,2800 | 4,07% | 1,2200 | 1,2900 | 1,2200 | 34.852 | ,00 |
| 15/2/2008 | 1,2300 | -0,81% | 1,2400 | 1,2800 | 1,2300 | 44.616 | ,00 |
| 14/2/2008 | 1,2400 | 1,64% | 1,2400 | 1,2500 | 1,2200 | 18.800 | ,00 |
| 13/2/2008 | 1,2200 | 2,52% | 1,1900 | 1,2300 | 1,1900 | 12.046 | ,00 |
| 12/2/2008 | 1,1900 | 0,85% | 1,1700 | 1,1900 | 1,1700 | 12.970 | ,00 |
| 11/2/2008 | 1,1800 | -2,48% | 1,1700 | 1,1900 | 1,1700 | 21.935 | ,00 |
| 08/2/2008 | 1,2100 | 1,68% | 1,2000 | 1,2100 | 1,1800 | 10.395 | ,00 |
| 07/2/2008 | 1,1900 | -2,46% | 1,2000 | 1,2300 | 1,1900 | 23.290 | ,00 |
| 06/2/2008 | 1,2200 | -0,81% | 1,2000 | 1,2200 | 1,1800 | 8.787 | ,00 |
| 05/2/2008 | 1,2300 | 0,00% | 1,2300 | 1,2500 | 1,2100 | 9.390 | ,00 |
| 04/2/2008 | 1,2300 | 0,82% | 1,2400 | 1,2600 | 1,2200 | 24.020 | ,00 |
| 01/2/2008 | 1,2200 | 3,39% | 1,2000 | 1,2500 | 1,2000 | 36.605 | ,00 |
| 31/1/2008 | 1,1800 | -3,28% | 1,2000 | 1,2100 | 1,1600 | 15.486 | ,00 |
| 30/1/2008 | 1,2200 | 2,52% | 1,2300 | 1,2300 | 1,1600 | 55.781 | ,00 |
| 29/1/2008 | 1,1900 | 3,48% | 1,1800 | 1,2300 | 1,1800 | 34.233 | ,00 |
| 28/1/2008 | 1,1500 | -5,74% | 1,2000 | 1,2000 | 1,1500 | 16.850 | ,00 |
| 25/1/2008 | 1,2200 | 3,39% | 1,2000 | 1,2400 | 1,1800 | 43.451 | ,00 |
| 24/1/2008 | 1,1800 | 8,26% | 1,0800 | 1,2000 | 1,0800 | 81.662 | ,00 |
| 23/1/2008 | 1,0900 | -5,22% | 1,1800 | 1,2000 | 1,0500 | 99.154 | ,00 |
| 22/1/2008 | 1,1500 | -4,96% | 1,1000 | 1,1800 | 1,0100 | 210.814 | ,00 |
| 21/1/2008 | 1,2100 | -9,70% | 1,3000 | 1,3000 | 1,2100 | 79.825 | ,00 |
| 18/1/2008 | 1,3400 | 0,75% | 1,2900 | 1,3600 | 1,2800 | 44.580 | ,00 |
| 17/1/2008 | 1,3300 | -0,75% | 1,3800 | 1,3800 | 1,3000 | 52.485 | ,00 |
| 16/1/2008 | 1,3400 | -4,29% | 1,3500 | 1,3800 | 1,3400 | 39.205 | ,00 |
| 15/1/2008 | 1,4000 | -4,11% | 1,4400 | 1,4600 | 1,3800 | 38.935 | ,00 |
| 14/1/2008 | 1,4600 | -1,35% | 1,4500 | 1,4700 | 1,4200 | 15.654 | ,00 |
| 11/1/2008 | 1,4800 | -1,33% | 1,5000 | 1,5000 | 1,4200 | 34.535 | ,00 |
| 10/1/2008 | 1,5000 | -2,60% | 1,5300 | 1,5800 | 1,4900 | 45.283 | ,00 |
| 09/1/2008 | 1,5400 | -1,91% | 1,5600 | 1,5700 | 1,5400 | 32.310 | ,00 |
| 08/1/2008 | 1,5700 | 0,00% | 1,5700 | 1,5900 | 1,5700 | 15.225 | ,00 |
| 07/1/2008 | 1,5700 | -1,88% | 1,5500 | 1,6000 | 1,5500 | 4.221 | ,00 |
| 04/1/2008 | 1,6000 | -0,62% | 1,5700 | 1,6100 | 1,5700 | 6.060 | ,00 |
| 03/1/2008 | 1,6100 | -0,62% | 1,6300 | 1,6300 | 1,5700 | 21.750 | ,00 |
| 02/1/2008 | 1,6200 | 0,00% | 1,6100 | 1,6500 | 1,6000 | 9.849 | ,00 |
| 31/12/2007 | 1,6200 | 1,89% | 1,6000 | 1,6200 | 1,6000 | 6.153 | ,00 |
| 28/12/2007 | 1,5900 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 13.799 | ,00 |
| 27/12/2007 | 1,5900 | -0,62% | 1,6000 | 1,6100 | 1,5800 | 7.447 | ,00 |
| 24/12/2007 | 1,6000 | 0,63% | 1,6000 | 1,6200 | 1,6000 | 6.155 | ,00 |
| 21/12/2007 | 1,5900 | 0,00% | 1,6000 | 1,6100 | 1,5900 | 44.800 | ,00 |
| 20/12/2007 | 1,5900 | 0,00% | 1,6100 | 1,6100 | 1,5900 | 7.130 | ,00 |
| 19/12/2007 | 1,5900 | -0,62% | 1,6000 | 1,6100 | 1,5900 | 24.168 | ,00 |
| 18/12/2007 | 1,6000 | -0,62% | 1,6200 | 1,6300 | 1,6000 | 16.393 | ,00 |
| 17/12/2007 | 1,6100 | -4,17% | 1,6300 | 1,6500 | 1,6100 | 11.490 | ,00 |
| 14/12/2007 | 1,6800 | 1,20% | 1,6800 | 1,7000 | 1,6500 | 18.665 | ,00 |
| 13/12/2007 | 1,6600 | -2,92% | 1,6900 | 1,7000 | 1,6500 | 11.686 | ,00 |
| 12/12/2007 | 1,7100 | 1,18% | 1,6600 | 1,7200 | 1,6300 | 41.089 | ,00 |
| 11/12/2007 | 1,6900 | 1,81% | 1,6800 | 1,7200 | 1,6800 | 27.672 | ,00 |
| 10/12/2007 | 1,6600 | 0,00% | 1,6400 | 1,6700 | 1,6300 | 16.983 | ,00 |
| 07/12/2007 | 1,6600 | 1,22% | 1,6400 | 1,6800 | 1,6300 | 17.740 | ,00 |
| 06/12/2007 | 1,6400 | 0,00% | 1,6200 | 1,6800 | 1,6200 | 26.637 | ,00 |
| 05/12/2007 | 1,6400 | 1,23% | 1,6100 | 1,6400 | 1,6000 | 15.227 | ,00 |
| 04/12/2007 | 1,6200 | -1,22% | 1,6200 | 1,6300 | 1,6000 | 13.230 | ,00 |
| 03/12/2007 | 1,6400 | -1,80% | 1,6700 | 1,6800 | 1,6400 | 19.800 | ,00 |
| 30/11/2007 | 1,6700 | 0,00% | 1,6800 | 1,7000 | 1,6500 | 28.720 | ,00 |
| 29/11/2007 | 1,6700 | 0,00% | 1,7000 | 1,7000 | 1,6500 | 25.785 | ,00 |
| 28/11/2007 | 1,6700 | 3,09% | 1,6500 | 1,6700 | 1,6300 | 66.988 | ,00 |
| 27/11/2007 | 1,6200 | -2,99% | 1,6700 | 1,6700 | 1,6000 | 31.380 | ,00 |
| 26/11/2007 | 1,6700 | -0,60% | 1,7200 | 1,7200 | 1,6600 | 34.259 | ,00 |
| 23/11/2007 | 1,6800 | 5,66% | 1,5800 | 1,7100 | 1,5800 | 45.445 | ,00 |
| 22/11/2007 | 1,5900 | -1,24% | 1,6100 | 1,6100 | 1,5000 | 151.411 | ,00 |
| 21/11/2007 | 1,6100 | -4,73% | 1,6500 | 1,6600 | 1,6100 | 95.720 | ,00 |
| 20/11/2007 | 1,6900 | 0,60% | 1,6800 | 1,7000 | 1,6300 | 89.024 | ,00 |
| 19/11/2007 | 1,6800 | -1,75% | 1,7100 | 1,7300 | 1,6500 | 55.620 | ,00 |
| 16/11/2007 | 1,7100 | 3,01% | 1,6500 | 1,7200 | 1,6300 | 65.919 | ,00 |
| 15/11/2007 | 1,6600 | -3,49% | 1,7200 | 1,7300 | 1,6500 | 32.555 | ,00 |
| 14/11/2007 | 1,7200 | 1,78% | 1,7000 | 1,7400 | 1,6900 | 28.486 | ,00 |
| 13/11/2007 | 1,6900 | -0,59% | 1,7100 | 1,7300 | 1,6400 | 51.066 | ,00 |
| 12/11/2007 | 1,7000 | -3,95% | 1,7400 | 1,7800 | 1,7000 | 53.570 | ,00 |
| 09/11/2007 | 1,7700 | -2,21% | 1,8100 | 1,8400 | 1,7500 | 61.689 | ,00 |
| 08/11/2007 | 1,8100 | -2,69% | 1,8300 | 1,8500 | 1,8100 | 71.304 | ,00 |
| 07/11/2007 | 1,8600 | -2,62% | 1,8800 | 1,9000 | 1,8400 | 29.610 | ,00 |
| 06/11/2007 | 1,9100 | 1,60% | 1,8800 | 1,9100 | 1,8800 | 23.696 | ,00 |
| 05/11/2007 | 1,8800 | -0,53% | 1,8600 | 1,9100 | 1,8600 | 21.945 | ,00 |
| 02/11/2007 | 1,8900 | -0,53% | 1,8900 | 1,9200 | 1,8700 | 44.375 | ,00 |
| 01/11/2007 | 1,9000 | -1,04% | 1,9400 | 1,9400 | 1,8900 | 55.610 | ,00 |
| 31/10/2007 | 1,9200 | 0,00% | 1,9400 | 1,9600 | 1,9100 | 31.281 | ,00 |
| 30/10/2007 | 1,9200 | -1,54% | 1,9400 | 1,9400 | 1,9200 | 25.510 | ,00 |
| 29/10/2007 | 1,9500 | 0,52% | 1,9400 | 1,9800 | 1,9400 | 4.907 | ,00 |
| 26/10/2007 | 1,9400 | -0,51% | 1,9700 | 1,9700 | 1,9400 | 10.445 | ,00 |
| 25/10/2007 | 1,9500 | 0,00% | 1,9500 | 1,9800 | 1,9500 | 40.855 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 7,5000 | 20,97 % | 1,3000 | 2 |
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 0,0720 | 354.382 |
| ΠΡΔ | 0,4980 | 10,67 % | 0,0480 | 81.997 |
| ΚΕΚΡ | 2,1000 | 7,97 % | 0,1550 | 41.411 |
| ΟΤΟΕΛ | 12,2000 | 6,09 % | 0,7000 | 67.868 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 1.665.619 |
| ΚΡΙ | 20,1000 | 5,79 % | 1,1000 | 6.561 |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 0,1400 | 176.959 |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 0,2000 | 21.018 |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 0,0680 | 147.402 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,9900 | 2,88 % | 0,1960 | 40.681.368 |
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 0,0850 | 29.844.198 |
| ΟΠΑΠ | 19,0100 | -0,47 % | -0,0900 | 25.933.549 |
| ΕΤΕ | 13,7750 | 5,96 % | 0,7750 | 22.710.135 |
| ΔΕΗ | 18,6200 | 2,31 % | 0,4200 | 19.545.031 |
| ΑΛΦΑ | 3,7010 | 3,38 % | 0,1210 | 15.918.203 |
| MTLN | 44,6000 | 1,83 % | 0,8000 | 7.201.514 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 6.371.904 |
| TITC | 53,8000 | 2,48 % | 1,3000 | 5.843.001 |
| BOCHGR | 8,2800 | 4,28 % | 0,3400 | 5.598.650 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,5100 | 2,48 % | 8.483.519 | 29,84εκ. |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 40,68εκ. |
| ΑΛΦΑ | 3,7010 | 3,38 % | 4.342.866 | 15,92εκ. |
| ΙΝΛΟΤ | 1,0760 | 1,70 % | 2.541.729 | 2,71εκ. |
| ΕΤΕ | 13,7750 | 5,96 % | 1.665.619 | 22,71εκ. |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 25,93εκ. |
| ΔΕΗ | 18,6200 | 2,31 % | 1.060.307 | 19,55εκ. |
| CREDIA | 1,6720 | 4,24 % | 987.514 | 1,64εκ. |
| BOCHGR | 8,2800 | 4,28 % | 686.198 | 5,60εκ. |
| ONYX | 2,0700 | -5,91 % | 472.789 | 984,2χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 1,11 % |
| ΤΖΚΑ | 1,5950 | 2,24 % | 31.869 | 1,05 % |
| ΒΙΟΚΑ | 1,9750 | 0,51 % | 210.453 | 0,88 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 0,69 % |
| ACAG | 6,3000 | 2,94 % | 191.857 | 0,53 % |
| ΠΛΑΘ | 4,1450 | 2,60 % | 224.093 | 0,51 % |
| ΠΕΙΡ | 6,9900 | 2,88 % | 5.827.756 | 0,47 % |
| ΚΟΥΑΛ | 1,3060 | 5,49 % | 147.402 | 0,42 % |
| EIS | 2,0600 | -1,90 % | 57.247 | 0,37 % |
| ΟΠΑΠ | 19,0100 | -0,47 % | 1.364.892 | 0,37 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΦΡΙΓΟ | 0,4910 | 17,18 % | 354.382 | 17,66 % |
| ONYX | 2,0700 | -5,91 % | 472.789 | 12,05 % |
| ΠΡΔ | 0,4980 | 10,67 % | 81.997 | 11,56 % |
| ΚΕΚΡ | 2,1000 | 7,97 % | 41.411 | 10,28 % |
| ΛΑΝΑΚ | 1,3400 | -5,63 % | 3.862 | 9,15 % |
| ΔΟΜΙΚ | 2,6200 | 5,65 % | 176.959 | 7,66 % |
| ΙΝΤΕΤ | 1,4750 | 3,87 % | 3.370 | 7,39 % |
| ΓΕΒΚΑ | 2,4500 | 2,94 % | 13.514 | 6,72 % |
| ΕΒΡΟΦ | 3,8100 | 5,54 % | 21.018 | 6,65 % |
| ΜΑΘΙΟ | 0,9300 | -3,63 % | 5.621 | 6,22 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|