| 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 |
|---|---|---|---|---|---|---|---|
| 24/10/2007 | 1,9500 | -0,51% | 1,9600 | 1,9600 | 1,9300 | 29.945 | ,00 |
| 23/10/2007 | 1,9600 | 0,51% | 1,9600 | 1,9800 | 1,9500 | 13.899 | ,00 |
| 22/10/2007 | 1,9500 | -2,01% | 1,9300 | 1,9600 | 1,9200 | 26.330 | ,00 |
| 19/10/2007 | 1,9900 | 0,51% | 1,9900 | 1,9900 | 1,9700 | 8.123 | ,00 |
| 18/10/2007 | 1,9800 | -2,46% | 2,0300 | 2,0400 | 1,9600 | 31.950 | ,00 |
| 17/10/2007 | 2,0300 | 1,00% | 2,0000 | 2,0300 | 1,9800 | 21.541 | ,00 |
| 16/10/2007 | 2,0100 | -1,47% | 2,0000 | 2,0300 | 1,9800 | 32.970 | ,00 |
| 15/10/2007 | 2,0400 | 0,99% | 2,0400 | 2,0900 | 2,0200 | 32.848 | ,00 |
| 12/10/2007 | 2,0200 | -0,49% | 2,0000 | 2,0300 | 1,9800 | 16.912 | ,00 |
| 11/10/2007 | 2,0300 | 1,50% | 2,0000 | 2,0500 | 1,9900 | 26.473 | ,00 |
| 10/10/2007 | 2,0000 | 0,50% | 1,9900 | 2,0200 | 1,9700 | 27.388 | ,00 |
| 09/10/2007 | 1,9900 | -0,50% | 2,0000 | 2,0100 | 1,9800 | 26.416 | ,00 |
| 08/10/2007 | 2,0000 | -0,50% | 2,0400 | 2,0400 | 2,0000 | 44.333 | ,00 |
| 05/10/2007 | 2,0100 | -0,99% | 2,0300 | 2,0600 | 2,0000 | 30.920 | ,00 |
| 04/10/2007 | 2,0300 | -0,49% | 2,0200 | 2,0500 | 2,0200 | 15.893 | ,00 |
| 03/10/2007 | 2,0400 | -0,97% | 2,0400 | 2,0700 | 2,0300 | 42.849 | ,00 |
| 02/10/2007 | 2,0600 | 0,49% | 2,0400 | 2,1100 | 2,0400 | 46.768 | ,00 |
| 01/10/2007 | 2,0500 | 1,99% | 1,9600 | 2,0600 | 1,9600 | 50.586 | ,00 |
| 28/9/2007 | 2,0100 | 1,01% | 1,9900 | 2,0100 | 1,9900 | 22.100 | ,00 |
| 27/9/2007 | 1,9900 | -1,97% | 2,0500 | 2,0500 | 1,9800 | 41.625 | ,00 |
| 26/9/2007 | 2,0300 | 1,50% | 2,0000 | 2,0400 | 2,0000 | 27.082 | ,00 |
| 25/9/2007 | 2,0000 | -0,99% | 2,0000 | 2,0400 | 2,0000 | 28.700 | ,00 |
| 24/9/2007 | 2,0200 | 3,59% | 1,9500 | 2,0300 | 1,9500 | 57.849 | ,00 |
| 21/9/2007 | 1,9500 | 2,09% | 1,9300 | 1,9500 | 1,9100 | 29.530 | ,00 |
| 20/9/2007 | 1,9100 | 0,53% | 1,9000 | 1,9200 | 1,8800 | 26.595 | ,00 |
| 19/9/2007 | 1,9000 | 2,70% | 1,9000 | 1,9200 | 1,8800 | 74.953 | ,00 |
| 18/9/2007 | 1,8500 | -0,54% | 1,8500 | 1,8800 | 1,8400 | 50.980 | ,00 |
| 17/9/2007 | 1,8600 | -0,53% | 1,8700 | 1,9000 | 1,8500 | 36.142 | ,00 |
| 14/9/2007 | 1,8700 | -1,58% | 1,9000 | 1,9200 | 1,8700 | 53.387 | ,00 |
| 13/9/2007 | 1,9000 | 0,00% | 1,9000 | 1,9400 | 1,8900 | 36.047 | ,00 |
| 12/9/2007 | 1,9000 | 0,00% | 1,9100 | 1,9200 | 1,8900 | 42.136 | ,00 |
| 11/9/2007 | 1,9000 | -0,52% | 1,9200 | 1,9400 | 1,9000 | 18.598 | ,00 |
| 10/9/2007 | 1,9100 | -1,55% | 1,9400 | 1,9400 | 1,9000 | 33.333 | ,00 |
| 07/9/2007 | 1,9400 | -0,51% | 1,9600 | 1,9900 | 1,9300 | 32.500 | ,00 |
| 06/9/2007 | 1,9500 | -0,51% | 1,9600 | 1,9700 | 1,9300 | 23.790 | ,00 |
| 05/9/2007 | 1,9600 | -1,51% | 2,0000 | 2,0000 | 1,9600 | 14.322 | ,00 |
| 04/9/2007 | 1,9900 | 0,00% | 1,9800 | 2,0000 | 1,9800 | 15.790 | ,00 |
| 03/9/2007 | 1,9900 | -0,50% | 2,0000 | 2,0000 | 1,9800 | 45.819 | ,00 |
| 31/8/2007 | 2,0000 | 1,52% | 1,9800 | 2,0200 | 1,9800 | 21.718 | ,00 |
| 30/8/2007 | 1,9700 | 0,51% | 2,0000 | 2,0300 | 1,9700 | 37.958 | ,00 |
| 29/8/2007 | 1,9600 | -1,01% | 1,9600 | 1,9900 | 1,9400 | 24.460 | ,00 |
| 28/8/2007 | 1,9800 | -1,98% | 2,0200 | 2,0200 | 1,9700 | 33.555 | ,00 |
| 27/8/2007 | 2,0200 | -2,42% | 2,0200 | 2,0600 | 2,0200 | 13.025 | ,00 |
| 24/8/2007 | 2,0700 | 1,47% | 2,0300 | 2,0700 | 2,0200 | 5.209 | ,00 |
| 23/8/2007 | 2,0400 | -0,49% | 2,0700 | 2,0800 | 2,0400 | 29.715 | ,00 |
| 22/8/2007 | 2,0500 | 1,49% | 2,0200 | 2,0600 | 2,0200 | 47.560 | ,00 |
| 21/8/2007 | 2,0200 | 1,00% | 2,0200 | 2,0400 | 1,9700 | 18.386 | ,00 |
| 20/8/2007 | 2,0000 | 0,00% | 2,0400 | 2,0400 | 2,0000 | 23.540 | ,00 |
| 17/8/2007 | 2,0000 | 2,56% | 1,9300 | 2,0400 | 1,9200 | 57.397 | ,00 |
| 16/8/2007 | 1,9500 | -4,41% | 1,9800 | 1,9800 | 1,9200 | 34.930 | ,00 |
| 14/8/2007 | 2,0400 | 1,49% | 2,0300 | 2,0500 | 1,9900 | 15.542 | ,00 |
| 13/8/2007 | 2,0100 | 1,01% | 2,0000 | 2,0200 | 1,9700 | 54.299 | ,00 |
| 10/8/2007 | 1,9900 | -0,50% | 1,9000 | 2,0000 | 1,9000 | 131.671 | ,00 |
| 09/8/2007 | 2,0000 | -1,96% | 2,0600 | 2,0700 | 1,9900 | 119.200 | ,00 |
| 08/8/2007 | 2,0400 | 0,49% | 2,0300 | 2,1000 | 2,0200 | 83.954 | ,00 |
| 07/8/2007 | 2,0300 | -2,40% | 2,1200 | 2,1200 | 2,0300 | 45.705 | ,00 |
| 06/8/2007 | 2,0800 | -1,89% | 2,0800 | 2,1100 | 2,0700 | 25.771 | ,00 |
| 03/8/2007 | 2,1200 | -0,47% | 2,1400 | 2,1500 | 2,1100 | 43.246 | ,00 |
| 02/8/2007 | 2,1300 | 0,47% | 2,1700 | 2,1700 | 2,1300 | 16.271 | ,00 |
| 01/8/2007 | 2,1200 | -0,93% | 2,1300 | 2,1400 | 2,1100 | 87.891 | ,00 |
| 31/7/2007 | 2,1400 | -0,47% | 2,1800 | 2,2100 | 2,1400 | 110.460 | ,00 |
| 30/7/2007 | 2,1500 | 0,00% | 2,1300 | 2,1900 | 2,1300 | 95.040 | ,00 |
| 27/7/2007 | 2,1500 | 0,00% | 2,1400 | 2,1600 | 2,1100 | 118.016 | ,00 |
| 26/7/2007 | 2,1500 | -2,27% | 2,2000 | 2,2400 | 2,1400 | 130.235 | ,00 |
| 25/7/2007 | 2,2000 | -0,45% | 2,2100 | 2,2400 | 2,1700 | 76.446 | ,00 |
| 24/7/2007 | 2,2100 | -0,90% | 2,2400 | 2,2400 | 2,1800 | 99.628 | ,00 |
| 23/7/2007 | 2,2300 | 0,90% | 2,2100 | 2,2400 | 2,2000 | 55.750 | ,00 |
| 20/7/2007 | 2,2100 | -0,90% | 2,2400 | 2,2900 | 2,2100 | 65.718 | ,00 |
| 19/7/2007 | 2,2300 | 1,83% | 2,2200 | 2,2700 | 2,2000 | 172.346 | ,00 |
| 18/7/2007 | 2,1900 | 0,00% | 2,1700 | 2,2100 | 2,1700 | 85.976 | ,00 |
| 17/7/2007 | 2,1900 | -0,45% | 2,1800 | 2,2200 | 2,1600 | 95.629 | ,00 |
| 16/7/2007 | 2,2000 | -2,22% | 2,2500 | 2,2800 | 2,1900 | 124.237 | ,00 |
| 13/7/2007 | 2,2500 | 0,00% | 2,3000 | 2,3000 | 2,2400 | 51.583 | ,00 |
| 12/7/2007 | 2,2500 | 0,90% | 2,2300 | 2,2700 | 2,2300 | 48.164 | ,00 |
| 11/7/2007 | 2,2300 | 0,45% | 2,2100 | 2,2400 | 2,1900 | 52.915 | ,00 |
| 10/7/2007 | 2,2200 | -1,33% | 2,2600 | 2,2800 | 2,2000 | 74.266 | ,00 |
| 09/7/2007 | 2,2500 | -2,17% | 2,2900 | 2,3300 | 2,2400 | 78.208 | ,00 |
| 06/7/2007 | 2,3000 | 0,00% | 2,3000 | 2,3500 | 2,2900 | 102.168 | ,00 |
| 05/7/2007 | 2,3000 | -0,86% | 2,3200 | 2,4200 | 2,2900 | 291.945 | ,00 |
| 04/7/2007 | 2,3200 | 4,98% | 2,1900 | 2,3200 | 2,1900 | 373.200 | ,00 |
| 03/7/2007 | 2,2100 | 1,38% | 2,1700 | 2,2400 | 2,1700 | 69.590 | ,00 |
| 02/7/2007 | 2,1800 | -1,36% | 2,1500 | 2,1900 | 2,1500 | 48.935 | ,00 |
| 29/6/2007 | 2,2100 | 0,00% | 2,2200 | 2,2400 | 2,2000 | 35.725 | ,00 |
| 28/6/2007 | 2,2100 | 1,38% | 2,1800 | 2,2500 | 2,1800 | 39.795 | ,00 |
| 27/6/2007 | 2,1800 | 0,93% | 2,1600 | 2,2200 | 2,1500 | 50.875 | ,00 |
| 26/6/2007 | 2,1600 | 0,47% | 2,2000 | 2,2000 | 2,1300 | 53.118 | ,00 |
| 25/6/2007 | 2,1500 | -0,46% | 2,1600 | 2,1600 | 2,1400 | 47.790 | ,00 |
| 22/6/2007 | 2,1600 | -1,37% | 2,2000 | 2,2000 | 2,1400 | 61.185 | ,00 |
| 21/6/2007 | 2,1900 | -0,45% | 2,1900 | 2,2100 | 2,1700 | 51.016 | ,00 |
| 20/6/2007 | 2,2000 | 0,46% | 2,1900 | 2,2300 | 2,1900 | 87.110 | ,00 |
| 19/6/2007 | 2,1900 | 0,00% | 2,2200 | 2,2400 | 2,1900 | 45.592 | ,00 |
| 18/6/2007 | 2,1900 | -2,23% | 2,2400 | 2,2800 | 2,1900 | 143.554 | ,00 |
| 15/6/2007 | 2,2400 | 1,36% | 2,2300 | 2,2700 | 2,2100 | 141.546 | ,00 |
| 14/6/2007 | 2,2100 | 0,91% | 2,2000 | 2,2400 | 2,2000 | 112.206 | ,00 |
| 13/6/2007 | 2,1900 | 0,46% | 2,1800 | 2,2000 | 2,1500 | 74.940 | ,00 |
| 12/6/2007 | 2,1800 | 0,46% | 2,1300 | 2,2400 | 2,1300 | 230.610 | ,00 |
| 11/6/2007 | 2,1700 | 0,00% | 2,1600 | 2,2100 | 2,1600 | 61.094 | ,00 |
| 08/6/2007 | 2,1700 | 4,83% | 2,0500 | 2,1800 | 2,0500 | 110.152 | ,00 |
| 07/6/2007 | 2,0700 | -1,43% | 2,0900 | 2,1400 | 2,0600 | 136.874 | ,00 |
| 06/6/2007 | 2,1000 | -2,78% | 2,1600 | 2,1600 | 2,0400 | 335.315 | ,00 |
| 05/6/2007 | 2,1600 | -0,92% | 2,2000 | 2,2300 | 2,1400 | 202.468 | ,00 |
| 04/6/2007 | 2,1800 | -2,68% | 2,2200 | 2,2600 | 2,1600 | 201.792 | ,00 |
| 01/6/2007 | 2,2400 | 3,23% | 2,1900 | 2,2700 | 2,1800 | 223.030 | ,00 |
| 31/5/2007 | 2,1700 | -2,25% | 2,2200 | 2,3000 | 2,1700 | 338.874 | ,00 |
| 30/5/2007 | 2,2200 | -6,72% | 2,3600 | 2,3800 | 2,1900 | 656.944 | ,00 |
| 29/5/2007 | 2,3800 | -0,42% | 2,3900 | 2,4400 | 2,3600 | 97.269 | ,00 |
| 25/5/2007 | 2,3900 | -3,24% | 2,4100 | 2,4500 | 2,3900 | 195.754 | ,00 |
| 24/5/2007 | 2,4700 | -3,89% | 2,5000 | 2,5200 | 2,4600 | 132.777 | ,00 |
| 23/5/2007 | 2,5700 | 2,39% | 2,5400 | 2,6000 | 2,5400 | 274.463 | ,00 |
| 22/5/2007 | 2,5100 | 4,58% | 2,4000 | 2,5500 | 2,4000 | 340.826 | ,00 |
| 21/5/2007 | 2,4000 | 4,80% | 2,3300 | 2,4500 | 2,3000 | 321.608 | ,00 |
| 18/5/2007 | 2,2900 | -0,43% | 2,2900 | 2,3400 | 2,2800 | 184.760 | ,00 |
| 17/5/2007 | 2,3000 | 1,77% | 2,2700 | 2,4100 | 2,2600 | 365.726 | ,00 |
| 16/5/2007 | 2,2600 | -0,44% | 2,2700 | 2,2800 | 2,2500 | 105.568 | ,00 |
| 15/5/2007 | 2,2700 | 2,71% | 2,2400 | 2,2700 | 2,2400 | 131.813 | ,00 |
| 14/5/2007 | 2,2100 | 1,84% | 2,1700 | 2,2500 | 2,1700 | 51.347 | ,00 |
| 11/5/2007 | 2,1700 | -1,36% | 2,1800 | 2,2000 | 2,1500 | 58.069 | ,00 |
| 10/5/2007 | 2,2000 | -0,45% | 2,2100 | 2,2600 | 2,2000 | 68.247 | ,00 |
| 09/5/2007 | 2,2100 | 0,45% | 2,2100 | 2,2300 | 2,1800 | 18.080 | ,00 |
| 08/5/2007 | 2,2000 | -0,45% | 2,2200 | 2,2200 | 2,1600 | 55.050 | ,00 |
| 07/5/2007 | 2,2100 | -0,45% | 2,2200 | 2,2500 | 2,2000 | 33.492 | ,00 |
| 04/5/2007 | 2,2200 | 2,78% | 2,1800 | 2,2700 | 2,1800 | 133.520 | ,00 |
| 03/5/2007 | 2,1600 | 1,41% | 2,1700 | 2,1800 | 2,1300 | 53.678 | ,00 |
| 02/5/2007 | 2,1300 | 0,00% | 2,1400 | 2,1600 | 2,1300 | 38.250 | ,00 |
| 30/4/2007 | 2,1300 | -0,93% | 2,1300 | 2,1800 | 2,1200 | 45.580 | ,00 |
| 27/4/2007 | 2,1500 | -1,38% | 2,1800 | 2,1900 | 2,1500 | 57.787 | ,00 |
| 26/4/2007 | 2,1800 | -1,80% | 2,2300 | 2,2400 | 2,1800 | 51.049 | ,00 |
| 25/4/2007 | 2,2200 | -0,45% | 2,2300 | 2,2700 | 2,2100 | 70.184 | ,00 |
| 24/4/2007 | 2,2300 | -0,45% | 2,2300 | 2,2600 | 2,1900 | 50.065 | ,00 |
| 23/4/2007 | 2,2400 | 2,28% | 2,2100 | 2,2500 | 2,2000 | 83.752 | ,00 |
| 20/4/2007 | 2,1900 | -0,45% | 2,2000 | 2,2400 | 2,1800 | 86.159 | ,00 |
| 19/4/2007 | 2,2000 | 0,00% | 2,1700 | 2,2100 | 2,1100 | 44.759 | ,00 |
| 18/4/2007 | 2,2000 | -1,79% | 2,2400 | 2,2500 | 2,1800 | 64.991 | ,00 |
| 17/4/2007 | 2,2400 | 0,90% | 2,2200 | 2,2600 | 2,1900 | 111.512 | ,00 |
| 16/4/2007 | 2,2200 | -2,20% | 2,2900 | 2,2900 | 2,2100 | 122.338 | ,00 |
| 13/4/2007 | 2,2700 | 4,13% | 2,2700 | 2,3600 | 2,2500 | 437.335 | ,00 |
| 12/4/2007 | 2,1800 | -0,91% | 2,2000 | 2,2000 | 2,1600 | 42.016 | ,00 |
| 11/4/2007 | 2,2000 | 0,92% | 2,1800 | 2,2200 | 2,1700 | 106.992 | ,00 |
| 10/4/2007 | 2,1800 | 4,81% | 2,0800 | 2,2000 | 2,0800 | 153.752 | ,00 |
| 05/4/2007 | 2,0800 | 0,00% | 2,0900 | 2,0900 | 2,0600 | 44.823 | ,00 |
| 04/4/2007 | 2,0800 | 1,46% | 2,0800 | 2,0900 | 2,0600 | 47.040 | ,00 |
| 03/4/2007 | 2,0500 | 1,99% | 2,0100 | 2,0700 | 2,0000 | 137.100 | ,00 |
| 02/4/2007 | 2,0100 | -1,95% | 2,0400 | 2,0500 | 2,0100 | 92.367 | ,00 |
| 30/3/2007 | 2,0500 | 0,49% | 2,0300 | 2,0700 | 2,0300 | 106.988 | ,00 |
| 29/3/2007 | 2,0400 | 0,00% | 2,0400 | 2,0700 | 2,0300 | 71.309 | ,00 |
| 28/3/2007 | 2,0400 | -2,86% | 2,0700 | 2,0700 | 2,0200 | 211.376 | ,00 |
| 27/3/2007 | 2,1000 | -4,55% | 2,1800 | 2,1800 | 2,0800 | 189.761 | ,00 |
| 26/3/2007 | 2,2000 | 0,00% | 2,2000 | 2,2700 | 2,1800 | 116.969 | ,00 |
| 23/3/2007 | 2,2000 | 3,29% | 2,1500 | 2,2200 | 2,1100 | 211.041 | ,00 |
| 22/3/2007 | 2,1300 | 3,40% | 2,0900 | 2,1500 | 2,0800 | 175.855 | ,00 |
| 21/3/2007 | 2,0600 | 0,98% | 2,0300 | 2,0700 | 2,0300 | 70.277 | ,00 |
| 20/3/2007 | 2,0400 | -0,49% | 2,0500 | 2,0700 | 2,0100 | 42.822 | ,00 |
| 19/3/2007 | 2,0500 | 0,49% | 2,0800 | 2,0800 | 2,0400 | 78.170 | ,00 |
| 16/3/2007 | 2,0400 | 0,99% | 2,0300 | 2,0500 | 2,0000 | 45.098 | ,00 |
| 15/3/2007 | 2,0200 | -0,49% | 2,0600 | 2,0800 | 2,0200 | 67.183 | ,00 |
| 14/3/2007 | 2,0300 | -1,46% | 2,0300 | 2,0400 | 1,9900 | 123.552 | ,00 |
| 13/3/2007 | 2,0600 | -2,37% | 2,1100 | 2,1200 | 2,0600 | 76.027 | ,00 |
| 12/3/2007 | 2,1100 | 0,48% | 2,1200 | 2,1400 | 2,0900 | 72.609 | ,00 |
| 09/3/2007 | 2,1000 | 0,48% | 2,0900 | 2,1200 | 2,0700 | 95.722 | ,00 |
| 08/3/2007 | 2,0900 | 1,95% | 2,0500 | 2,0900 | 2,0500 | 61.171 | ,00 |
| 07/3/2007 | 2,0500 | -0,49% | 2,0600 | 2,0900 | 2,0500 | 53.957 | ,00 |
| 06/3/2007 | 2,0600 | 2,49% | 2,0400 | 2,0900 | 2,0400 | 78.093 | ,00 |
| 05/3/2007 | 2,0100 | -2,90% | 2,0000 | 2,0500 | 1,9600 | 127.996 | ,00 |
| 02/3/2007 | 2,0700 | -0,48% | 2,0900 | 2,1100 | 2,0200 | 110.282 | ,00 |
| 01/3/2007 | 2,0800 | -1,42% | 2,1500 | 2,1600 | 2,0000 | 328.844 | ,00 |
| 28/2/2007 | 2,1100 | -1,40% | 2,1200 | 2,1700 | 2,0600 | 235.946 | ,00 |
| 27/2/2007 | 2,1400 | -7,36% | 2,2500 | 2,2500 | 2,1300 | 203.859 | ,00 |
| 26/2/2007 | 2,3100 | -0,43% | 2,2700 | 2,3200 | 2,2700 | 31.882 | ,00 |
| 23/2/2007 | 2,3200 | 0,87% | 2,2700 | 2,3600 | 2,2700 | 86.598 | ,00 |
| 22/2/2007 | 2,3000 | 1,77% | 2,2600 | 2,3000 | 2,2600 | 60.957 | ,00 |
| 21/2/2007 | 2,2600 | -2,59% | 2,3200 | 2,3400 | 2,2400 | 78.359 | ,00 |
| 20/2/2007 | 2,3200 | 0,43% | 2,3200 | 2,3500 | 2,3000 | 88.640 | ,00 |
| 16/2/2007 | 2,3100 | 1,76% | 2,2400 | 2,3200 | 2,2200 | 95.874 | ,00 |
| 15/2/2007 | 2,2700 | 0,89% | 2,2500 | 2,2900 | 2,2400 | 56.016 | ,00 |
| 14/2/2007 | 2,2500 | 1,35% | 2,2600 | 2,2700 | 2,2200 | 97.566 | ,00 |
| 13/2/2007 | 2,2200 | 0,00% | 2,2200 | 2,2700 | 2,2000 | 130.370 | ,00 |
| 12/2/2007 | 2,2200 | -4,31% | 2,2900 | 2,2900 | 2,2000 | 250.155 | ,00 |
| 09/2/2007 | 2,3200 | 0,00% | 2,3400 | 2,3700 | 2,3100 | 72.225 | ,00 |
| 08/2/2007 | 2,3200 | -3,33% | 2,4000 | 2,4400 | 2,3100 | 104.297 | ,00 |
| 07/2/2007 | 2,4000 | 0,84% | 2,3800 | 2,4000 | 2,3500 | 160.848 | ,00 |
| 06/2/2007 | 2,3800 | -1,24% | 2,4300 | 2,4400 | 2,3600 | 136.442 | ,00 |
| 05/2/2007 | 2,4100 | 3,88% | 2,3200 | 2,4600 | 2,3200 | 291.583 | ,00 |
| 02/2/2007 | 2,3200 | 1,75% | 2,3200 | 2,3400 | 2,3000 | 144.923 | ,00 |
| 01/2/2007 | 2,2800 | -0,87% | 2,3300 | 2,3300 | 2,2700 | 57.500 | ,00 |
| 31/1/2007 | 2,3000 | 1,32% | 2,2700 | 2,3100 | 2,2700 | 52.813 | ,00 |
| 30/1/2007 | 2,2700 | -0,44% | 2,2800 | 2,3400 | 2,2700 | 52.304 | ,00 |
| 29/1/2007 | 2,2800 | -0,87% | 2,3000 | 2,3400 | 2,2700 | 91.990 | ,00 |
| 26/1/2007 | 2,3000 | -1,71% | 2,2900 | 2,3100 | 2,2500 | 146.785 | ,00 |
| 25/1/2007 | 2,3400 | 1,30% | 2,3400 | 2,3800 | 2,3000 | 258.421 | ,00 |
| 24/1/2007 | 2,3100 | 5,96% | 2,2300 | 2,3400 | 2,2200 | 274.809 | ,00 |
| 23/1/2007 | 2,1800 | -1,80% | 2,1900 | 2,2400 | 2,1800 | 76.513 | ,00 |
| 22/1/2007 | 2,2200 | 0,45% | 2,2100 | 2,2700 | 2,2100 | 108.479 | ,00 |
| 19/1/2007 | 2,2100 | -1,34% | 2,2800 | 2,2800 | 2,2100 | 40.638 | ,00 |
| 18/1/2007 | 2,2400 | 1,82% | 2,2000 | 2,2800 | 2,2000 | 142.046 | ,00 |
| 17/1/2007 | 2,2000 | -0,90% | 2,2400 | 2,2400 | 2,2000 | 66.735 | ,00 |
| 16/1/2007 | 2,2200 | 1,37% | 2,2200 | 2,2900 | 2,2200 | 97.783 | ,00 |
| 15/1/2007 | 2,1900 | 0,92% | 2,1700 | 2,2200 | 2,1700 | 87.832 | ,00 |
| 12/1/2007 | 2,1700 | 1,88% | 2,1600 | 2,1900 | 2,1500 | 101.316 | ,00 |
| 11/1/2007 | 2,1300 | -1,84% | 2,1500 | 2,2000 | 2,1200 | 126.625 | ,00 |
| 10/1/2007 | 2,1700 | -0,46% | 2,1600 | 2,1800 | 2,1200 | 61.982 | ,00 |
| 09/1/2007 | 2,1800 | -1,36% | 2,2000 | 2,2600 | 2,1700 | 87.715 | ,00 |
| 08/1/2007 | 2,2100 | -0,90% | 2,2300 | 2,2300 | 2,2000 | 37.340 | ,00 |
| 05/1/2007 | 2,2300 | -2,19% | 2,2700 | 2,3000 | 2,2000 | 97.086 | ,00 |
| 04/1/2007 | 2,2800 | -1,30% | 2,2800 | 2,3200 | 2,2600 | 147.350 | ,00 |
| 03/1/2007 | 2,3100 | 2,67% | 2,2500 | 2,3700 | 2,2500 | 214.733 | ,00 |
| 02/1/2007 | 2,2500 | 0,45% | 2,2400 | 2,2600 | 2,2200 | 60.077 | ,00 |
| 29/12/2006 | 2,2400 | 1,82% | 2,1600 | 2,2400 | 2,1600 | 52.928 | ,00 |
| 28/12/2006 | 2,2000 | -0,45% | 2,2100 | 2,2100 | 2,1600 | 61.003 | ,00 |
| 27/12/2006 | 2,2100 | 0,00% | 2,2300 | 2,2300 | 2,1600 | 30.975 | ,00 |
| 22/12/2006 | 2,2100 | -0,45% | 2,2200 | 2,2400 | 2,2000 | 43.541 | ,00 |
| 21/12/2006 | 2,2200 | -1,33% | 2,2100 | 2,2800 | 2,2100 | 35.314 | ,00 |
| 20/12/2006 | 2,2500 | 1,35% | 2,2500 | 2,2900 | 2,2400 | 75.257 | ,00 |
| 19/12/2006 | 2,2200 | -3,48% | 2,3000 | 2,3000 | 2,2100 | 94.767 | ,00 |
| 18/12/2006 | 2,3000 | 3,14% | 2,2300 | 2,3500 | 2,2300 | 254.836 | ,00 |
| 15/12/2006 | 2,2300 | 2,29% | 2,1800 | 2,2600 | 2,1800 | 207.140 | ,00 |
| 14/12/2006 | 2,1800 | 0,46% | 2,1700 | 2,2000 | 2,1700 | 71.962 | ,00 |
| 13/12/2006 | 2,1700 | 0,93% | 2,1600 | 2,1800 | 2,1300 | 81.845 | ,00 |
| 12/12/2006 | 2,1500 | 3,86% | 2,0500 | 2,1900 | 2,0500 | 244.651 | ,00 |
| 11/12/2006 | 2,0700 | 1,47% | 2,0500 | 2,0800 | 2,0500 | 49.600 | ,00 |
| 08/12/2006 | 2,0400 | -3,32% | 2,1100 | 2,1100 | 2,0400 | 70.932 | ,00 |
| 07/12/2006 | 2,1100 | -0,47% | 2,1100 | 2,1400 | 2,1000 | 24.880 | ,00 |
| 06/12/2006 | 2,1200 | 4,43% | 2,0400 | 2,1300 | 2,0400 | 125.985 | ,00 |
| 05/12/2006 | 2,0300 | 0,50% | 2,0400 | 2,0500 | 2,0200 | 37.560 | ,00 |
| 04/12/2006 | 2,0200 | -0,49% | 2,0300 | 2,0400 | 2,0200 | 41.830 | ,00 |
| 01/12/2006 | 2,0300 | 0,50% | 2,0200 | 2,0600 | 2,0200 | 52.239 | ,00 |
| 30/11/2006 | 2,0200 | -0,49% | 2,0200 | 2,0600 | 2,0100 | 116.755 | ,00 |
| 29/11/2006 | 2,0300 | 0,00% | 2,0500 | 2,0600 | 2,0300 | 65.089 | ,00 |
| 28/11/2006 | 2,0300 | -1,93% | 2,0700 | 2,0800 | 2,0200 | 136.046 | ,00 |
| 27/11/2006 | 2,0700 | 0,49% | 2,0600 | 2,0900 | 2,0600 | 67.405 | ,00 |
| 24/11/2006 | 2,0600 | -0,96% | 2,1000 | 2,1000 | 2,0400 | 96.980 | ,00 |
| 23/11/2006 | 2,0800 | -1,89% | 2,1400 | 2,1400 | 2,0800 | 68.211 | ,00 |
| 22/11/2006 | 2,1200 | 1,44% | 2,0800 | 2,1600 | 2,0800 | 62.850 | ,00 |
| 21/11/2006 | 2,0900 | 1,46% | 2,0900 | 2,1000 | 2,0600 | 42.652 | ,00 |
| 20/11/2006 | 2,0600 | -0,96% | 2,0800 | 2,0900 | 2,0400 | 78.492 | ,00 |
| 17/11/2006 | 2,0800 | -2,80% | 2,1400 | 2,1500 | 2,0700 | 75.542 | ,00 |
| 16/11/2006 | 2,1400 | -0,47% | 2,1500 | 2,1700 | 2,1100 | 95.754 | ,00 |
| 15/11/2006 | 2,1500 | -2,27% | 2,2300 | 2,2600 | 2,1400 | 184.891 | ,00 |
| 14/11/2006 | 2,2000 | 5,77% | 2,0900 | 2,2200 | 2,0900 | 339.536 | ,00 |
| 13/11/2006 | 2,0800 | 0,48% | 2,1100 | 2,1300 | 2,0800 | 94.130 | ,00 |
| 10/11/2006 | 2,0700 | 0,00% | 2,1200 | 2,1200 | 2,0600 | 64.387 | ,00 |
| 09/11/2006 | 2,0700 | -0,96% | 2,0900 | 2,1200 | 2,0700 | 59.133 | ,00 |
| 08/11/2006 | 2,0900 | -1,88% | 2,1100 | 2,1400 | 2,0700 | 72.009 | ,00 |
| 07/11/2006 | 2,1300 | 0,00% | 2,1500 | 2,1800 | 2,1200 | 182.438 | ,00 |
| 06/11/2006 | 2,1300 | 4,93% | 2,0300 | 2,1500 | 2,0100 | 206.519 | ,00 |
| 03/11/2006 | 2,0300 | 1,00% | 2,0100 | 2,0500 | 2,0000 | 43.820 | ,00 |
| 02/11/2006 | 2,0100 | -1,47% | 2,0200 | 2,0400 | 2,0000 | 78.477 | ,00 |
| 01/11/2006 | 2,0400 | 0,00% | 2,0700 | 2,0700 | 2,0300 | 30.770 | ,00 |
| 31/10/2006 | 2,0400 | 1,49% | 2,0100 | 2,0500 | 2,0100 | 19.290 | ,00 |
| 30/10/2006 | 2,0100 | -0,99% | 2,0200 | 2,0300 | 1,9900 | 81.526 | ,00 |
| 27/10/2006 | 2,0300 | -0,49% | 2,0800 | 2,0800 | 2,0200 | 41.220 | ,00 |
| 26/10/2006 | 2,0400 | -1,45% | 2,0900 | 2,1100 | 2,0400 | 80.433 | ,00 |
| 25/10/2006 | 2,0700 | 2,48% | 2,0500 | 2,1000 | 2,0200 | 85.370 | ,00 |
| 24/10/2006 | 2,0200 | 0,00% | 2,0200 | 2,0500 | 2,0100 | 45.690 | ,00 |
| 23/10/2006 | 2,0200 | -1,46% | 2,0500 | 2,0900 | 2,0200 | 46.638 | ,00 |
| 20/10/2006 | 2,0500 | 0,00% | 2,0600 | 2,0800 | 2,0400 | 51.231 | ,00 |
| 19/10/2006 | 2,0500 | 0,99% | 2,0200 | 2,0600 | 2,0100 | 53.840 | ,00 |
| 18/10/2006 | 2,0300 | 1,00% | 2,0000 | 2,0300 | 1,9900 | 51.540 | ,00 |
| 17/10/2006 | 2,0100 | 0,00% | 2,0100 | 2,0200 | 1,9900 | 50.375 | ,00 |
| 16/10/2006 | 2,0100 | -1,47% | 2,0400 | 2,0500 | 2,0100 | 84.771 | ,00 |
| 13/10/2006 | 2,0400 | -2,39% | 2,0700 | 2,1000 | 2,0200 | 72.932 | ,00 |
| 12/10/2006 | 2,0900 | 2,45% | 2,0300 | 2,1000 | 2,0200 | 72.188 | ,00 |
| 11/10/2006 | 2,0400 | -0,97% | 2,0700 | 2,0700 | 2,0400 | 42.875 | ,00 |
| 10/10/2006 | 2,0600 | 0,49% | 2,0700 | 2,1000 | 2,0400 | 155.457 | ,00 |
| 09/10/2006 | 2,0500 | -4,21% | 2,1000 | 2,1000 | 2,0300 | 272.249 | ,00 |
| 06/10/2006 | 2,1400 | -2,73% | 2,2000 | 2,2000 | 2,1300 | 55.268 | ,00 |
| 05/10/2006 | 2,2000 | 3,29% | 2,1700 | 2,2100 | 2,1100 | 191.908 | ,00 |
| 04/10/2006 | 2,1300 | 5,45% | 2,0200 | 2,1800 | 2,0200 | 192.047 | ,00 |
| 03/10/2006 | 2,0200 | 3,06% | 1,9500 | 2,0400 | 1,9500 | 191.198 | ,00 |
| 02/10/2006 | 1,9600 | 0,00% | 1,9400 | 1,9700 | 1,9400 | 40.556 | ,00 |
| 29/9/2006 | 1,9600 | -1,51% | 1,9900 | 2,0000 | 1,9500 | 63.795 | ,00 |
| 28/9/2006 | 1,9900 | -1,49% | 2,0400 | 2,0600 | 1,9600 | 98.456 | ,00 |
| 27/9/2006 | 2,0200 | 1,00% | 2,0000 | 2,0500 | 2,0000 | 22.765 | ,00 |
| 26/9/2006 | 2,0000 | -0,50% | 2,0400 | 2,0500 | 2,0000 | 37.237 | ,00 |
| 25/9/2006 | 2,0100 | -1,47% | 2,0500 | 2,0700 | 2,0100 | 51.058 | ,00 |
| 22/9/2006 | 2,0400 | -1,45% | 2,0700 | 2,0700 | 2,0000 | 18.407 | ,00 |
| 21/9/2006 | 2,0700 | 1,97% | 2,0300 | 2,1000 | 2,0300 | 82.332 | ,00 |
| 20/9/2006 | 2,0300 | 1,50% | 2,0100 | 2,0400 | 2,0000 | 47.699 | ,00 |
| 19/9/2006 | 2,0000 | 0,50% | 2,0000 | 2,0100 | 1,9700 | 37.159 | ,00 |
| 18/9/2006 | 1,9900 | 0,51% | 2,0300 | 2,0500 | 1,9800 | 49.808 | ,00 |
| 15/9/2006 | 1,9800 | 1,02% | 1,9700 | 2,0000 | 1,9600 | 49.528 | ,00 |
| 14/9/2006 | 1,9600 | -2,49% | 2,0400 | 2,0400 | 1,9600 | 82.037 | ,00 |
| 13/9/2006 | 2,0100 | -1,95% | 2,1000 | 2,1000 | 2,0000 | 102.347 | ,00 |
| 12/9/2006 | 2,0500 | 0,00% | 2,0500 | 2,1300 | 2,0500 | 107.780 | ,00 |
| 11/9/2006 | 2,0500 | -0,49% | 2,0300 | 2,0600 | 2,0300 | 50.738 | ,00 |
| 08/9/2006 | 2,0600 | 0,98% | 2,0400 | 2,0800 | 2,0400 | 82.112 | ,00 |
| 07/9/2006 | 2,0400 | -0,97% | 2,0200 | 2,0600 | 2,0200 | 48.483 | ,00 |
| 06/9/2006 | 2,0600 | -3,29% | 2,1200 | 2,1700 | 2,0500 | 127.205 | ,00 |
| 05/9/2006 | 2,1300 | 2,40% | 2,1000 | 2,1900 | 2,0900 | 175.486 | ,00 |
| 04/9/2006 | 2,0800 | -0,48% | 2,1000 | 2,1400 | 2,0700 | 133.980 | ,00 |
| 01/9/2006 | 2,0900 | 1,46% | 2,1000 | 2,1000 | 2,0700 | 41.965 | ,00 |
| 31/8/2006 | 2,0600 | -0,96% | 2,0600 | 2,1000 | 2,0400 | 88.010 | ,00 |
| 30/8/2006 | 2,0800 | -1,89% | 2,1200 | 2,1400 | 2,0700 | 44.320 | ,00 |
| 29/8/2006 | 2,1200 | 1,44% | 2,1000 | 2,1600 | 2,1000 | 60.105 | ,00 |
| 28/8/2006 | 2,0900 | -2,79% | 2,1000 | 2,1100 | 2,0600 | 50.808 | ,00 |
| 25/8/2006 | 2,1500 | -0,92% | 2,1700 | 2,1700 | 2,1100 | 49.278 | ,00 |
| 24/8/2006 | 2,1700 | -1,81% | 2,1700 | 2,2000 | 2,1700 | 39.620 | ,00 |
| 23/8/2006 | 2,2100 | 0,91% | 2,2000 | 2,2500 | 2,1800 | 35.786 | ,00 |
| 22/8/2006 | 2,1900 | -3,10% | 2,2700 | 2,2900 | 2,1900 | 57.850 | ,00 |
| 21/8/2006 | 2,2600 | 6,10% | 2,1400 | 2,2600 | 2,1300 | 115.778 | ,00 |
| 18/8/2006 | 2,1300 | 0,00% | 2,0800 | 2,1500 | 2,0700 | 31.849 | ,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.% |
|---|