| 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 |
|---|---|---|---|---|---|---|---|
| 20/6/2006 | 2,0800 | 0,48% | 1,9900 | 2,0900 | 1,9700 | 49.602 | ,00 |
| 19/6/2006 | 2,0700 | 6,15% | 1,9600 | 2,0800 | 1,9500 | 51.484 | ,00 |
| 16/6/2006 | 1,9500 | -1,02% | 1,9700 | 2,0600 | 1,9400 | 111.336 | ,00 |
| 15/6/2006 | 1,9700 | 9,44% | 1,9000 | 1,9800 | 1,8600 | 124.399 | ,00 |
| 14/6/2006 | 1,8000 | -1,10% | 1,8200 | 1,8600 | 1,7700 | 81.818 | ,00 |
| 13/6/2006 | 1,8200 | -7,61% | 1,8600 | 1,8800 | 1,7800 | 100.034 | ,00 |
| 09/6/2006 | 1,9700 | 3,14% | 1,9700 | 2,0200 | 1,9600 | 83.041 | ,00 |
| 08/6/2006 | 1,9100 | -5,91% | 1,9500 | 1,9700 | 1,8600 | 110.312 | ,00 |
| 07/6/2006 | 2,0300 | 2,53% | 1,9800 | 2,0500 | 1,9000 | 133.266 | ,00 |
| 06/6/2006 | 1,9800 | -6,60% | 2,0800 | 2,0800 | 1,9400 | 184.560 | ,00 |
| 05/6/2006 | 2,1200 | -3,20% | 2,1900 | 2,1900 | 2,0900 | 107.357 | ,00 |
| 02/6/2006 | 2,1900 | 2,82% | 2,1600 | 2,2200 | 2,1100 | 81.800 | ,00 |
| 01/6/2006 | 2,1300 | -4,05% | 2,2500 | 2,2800 | 2,0700 | 121.527 | ,00 |
| 31/5/2006 | 2,2200 | -1,33% | 2,2500 | 2,3000 | 2,2200 | 76.933 | ,00 |
| 30/5/2006 | 2,2500 | -5,06% | 2,2500 | 2,2700 | 2,1900 | 112.660 | ,00 |
| 29/5/2006 | 2,3700 | 1,72% | 2,4000 | 2,4000 | 2,3000 | 74.205 | ,00 |
| 26/5/2006 | 2,3300 | 7,87% | 2,2900 | 2,3500 | 2,2500 | 134.402 | ,00 |
| 25/5/2006 | 2,1600 | 1,89% | 2,1200 | 2,2200 | 2,1200 | 62.463 | ,00 |
| 24/5/2006 | 2,1200 | -7,83% | 2,2600 | 2,2600 | 2,0800 | 106.267 | ,00 |
| 23/5/2006 | 2,3000 | 3,60% | 2,2000 | 2,3300 | 2,1800 | 124.530 | ,00 |
| 22/5/2006 | 2,2200 | -9,76% | 2,4100 | 2,4100 | 2,2200 | 144.027 | ,00 |
| 19/5/2006 | 2,4600 | 4,68% | 2,3500 | 2,4600 | 2,3300 | 123.397 | ,00 |
| 18/5/2006 | 2,3500 | -0,84% | 2,2800 | 2,4200 | 2,1800 | 300.885 | ,00 |
| 17/5/2006 | 2,3700 | -7,78% | 2,6000 | 2,6600 | 2,3500 | 178.217 | ,00 |
| 16/5/2006 | 2,5700 | 1,18% | 2,5000 | 2,5700 | 2,4600 | 97.838 | ,00 |
| 15/5/2006 | 2,5400 | -4,87% | 2,6300 | 2,6800 | 2,5300 | 130.397 | ,00 |
| 12/5/2006 | 2,6700 | 3,49% | 2,5900 | 2,7400 | 2,5900 | 216.879 | ,00 |
| 11/5/2006 | 2,5800 | -0,77% | 2,5900 | 2,6300 | 2,5400 | 116.386 | ,00 |
| 10/5/2006 | 2,6000 | -1,52% | 2,6500 | 2,6800 | 2,5800 | 108.978 | ,00 |
| 09/5/2006 | 2,6400 | -3,30% | 2,7500 | 2,7600 | 2,6200 | 141.298 | ,00 |
| 08/5/2006 | 2,7300 | -0,73% | 2,7700 | 2,7900 | 2,7100 | 91.139 | ,00 |
| 05/5/2006 | 2,7500 | 2,23% | 2,6900 | 2,7900 | 2,6600 | 220.820 | ,00 |
| 04/5/2006 | 2,6900 | 4,67% | 2,6000 | 2,7200 | 2,6000 | 283.949 | ,00 |
| 03/5/2006 | 2,5700 | 3,63% | 2,5300 | 2,6000 | 2,5200 | 120.650 | ,00 |
| 02/5/2006 | 2,4800 | 1,64% | 2,4400 | 2,5200 | 2,4400 | 63.247 | ,00 |
| 28/4/2006 | 2,4400 | -2,79% | 2,4700 | 2,4800 | 2,4400 | 112.427 | ,00 |
| 27/4/2006 | 2,5100 | -2,33% | 2,5500 | 2,5500 | 2,5000 | 86.730 | ,00 |
| 26/4/2006 | 2,5700 | 0,78% | 2,5700 | 2,5900 | 2,5300 | 122.435 | ,00 |
| 25/4/2006 | 2,5500 | -2,67% | 2,5400 | 2,5800 | 2,5000 | 93.560 | ,00 |
| 20/4/2006 | 2,6200 | 0,00% | 2,6400 | 2,6500 | 2,5900 | 76.862 | ,00 |
| 19/4/2006 | 2,6200 | 1,95% | 2,6100 | 2,7100 | 2,6100 | 236.495 | ,00 |
| 18/4/2006 | 2,5700 | 5,76% | 2,4300 | 2,5800 | 2,4300 | 132.022 | ,00 |
| 13/4/2006 | 2,4300 | -0,82% | 2,4500 | 2,5000 | 2,3900 | 138.414 | ,00 |
| 12/4/2006 | 2,4500 | -4,30% | 2,5300 | 2,5800 | 2,4300 | 202.157 | ,00 |
| 11/4/2006 | 2,5600 | 7,11% | 2,3600 | 2,5700 | 2,3500 | 263.913 | ,00 |
| 10/4/2006 | 2,3900 | 0,42% | 2,3800 | 2,4400 | 2,3600 | 174.122 | ,00 |
| 07/4/2006 | 2,3800 | 9,17% | 2,2000 | 2,3900 | 2,1900 | 532.476 | ,00 |
| 06/4/2006 | 2,1800 | 2,35% | 2,1700 | 2,1800 | 2,1200 | 114.971 | ,00 |
| 05/4/2006 | 2,1300 | 0,00% | 2,1400 | 2,1800 | 2,1200 | 80.994 | ,00 |
| 04/4/2006 | 2,1300 | -2,74% | 2,1900 | 2,2000 | 2,1200 | 105.306 | ,00 |
| 03/4/2006 | 2,1900 | 6,31% | 2,1300 | 2,2500 | 2,1200 | 360.367 | ,00 |
| 31/3/2006 | 2,0600 | 5,10% | 2,0000 | 2,0700 | 2,0000 | 229.606 | ,00 |
| 30/3/2006 | 1,9600 | 3,70% | 1,9200 | 1,9700 | 1,9200 | 96.437 | ,00 |
| 29/3/2006 | 1,8900 | 0,53% | 1,8700 | 1,9200 | 1,8700 | 24.421 | ,00 |
| 28/3/2006 | 1,8800 | -2,08% | 1,8900 | 1,8900 | 1,8400 | 47.970 | ,00 |
| 27/3/2006 | 1,9200 | -0,52% | 1,9300 | 1,9300 | 1,8800 | 24.910 | ,00 |
| 24/3/2006 | 1,9300 | -1,03% | 1,9400 | 1,9500 | 1,9100 | 30.661 | ,00 |
| 23/3/2006 | 1,9500 | 1,04% | 1,9300 | 1,9600 | 1,9300 | 20.370 | ,00 |
| 22/3/2006 | 1,9300 | -1,53% | 1,9300 | 1,9600 | 1,9200 | 34.555 | ,00 |
| 21/3/2006 | 1,9600 | -0,51% | 1,9700 | 1,9700 | 1,9500 | 34.170 | ,00 |
| 20/3/2006 | 1,9700 | 3,14% | 1,9400 | 1,9900 | 1,9300 | 117.504 | ,00 |
| 17/3/2006 | 1,9100 | -0,52% | 1,9200 | 1,9300 | 1,8700 | 73.745 | ,00 |
| 16/3/2006 | 1,9200 | 1,05% | 1,9200 | 1,9500 | 1,9000 | 96.890 | ,00 |
| 15/3/2006 | 1,9000 | -2,56% | 1,9900 | 1,9900 | 1,8900 | 106.750 | ,00 |
| 14/3/2006 | 1,9500 | 3,72% | 1,9000 | 2,0100 | 1,8300 | 279.031 | ,00 |
| 13/3/2006 | 1,8800 | 10,59% | 1,7900 | 1,9600 | 1,7900 | 259.852 | ,00 |
| 10/3/2006 | 1,7000 | -1,16% | 1,7500 | 1,7500 | 1,6700 | 52.214 | ,00 |
| 09/3/2006 | 1,7200 | 4,24% | 1,7100 | 1,7600 | 1,7000 | 91.388 | ,00 |
| 08/3/2006 | 1,6500 | 7,14% | 1,4400 | 1,6600 | 1,4100 | 180.468 | ,00 |
| 07/3/2006 | 1,5400 | -8,33% | 1,6200 | 1,6400 | 1,5200 | 144.420 | ,00 |
| 03/3/2006 | 1,6800 | -0,59% | 1,6900 | 1,7600 | 1,6500 | 97.602 | ,00 |
| 02/3/2006 | 1,6900 | -4,52% | 1,8000 | 1,8000 | 1,6700 | 78.038 | ,00 |
| 01/3/2006 | 1,7700 | -1,67% | 1,8000 | 1,8300 | 1,7600 | 81.430 | ,00 |
| 28/2/2006 | 1,8000 | 1,69% | 1,7800 | 1,8300 | 1,7800 | 59.379 | ,00 |
| 27/2/2006 | 1,7700 | -5,85% | 1,8400 | 1,8400 | 1,7500 | 106.641 | ,00 |
| 24/2/2006 | 1,8800 | -3,09% | 1,9000 | 1,9300 | 1,8700 | 62.907 | ,00 |
| 23/2/2006 | 1,9400 | -2,02% | 1,9700 | 1,9800 | 1,9100 | 69.308 | ,00 |
| 22/2/2006 | 1,9800 | -1,49% | 2,0400 | 2,0700 | 1,9500 | 85.016 | ,00 |
| 21/2/2006 | 2,0100 | 4,15% | 1,9800 | 2,0600 | 1,9500 | 125.650 | ,00 |
| 20/2/2006 | 1,9300 | 0,52% | 1,9500 | 1,9700 | 1,9100 | 49.637 | ,00 |
| 17/2/2006 | 1,9200 | 3,23% | 1,8600 | 1,9300 | 1,8500 | 80.314 | ,00 |
| 16/2/2006 | 1,8600 | 1,09% | 1,8500 | 1,9100 | 1,8500 | 124.101 | ,00 |
| 15/2/2006 | 1,8400 | -4,17% | 1,9200 | 1,9600 | 1,8300 | 88.300 | ,00 |
| 14/2/2006 | 1,9200 | -3,52% | 1,9900 | 2,0000 | 1,9100 | 114.580 | ,00 |
| 13/2/2006 | 1,9900 | -3,86% | 2,0300 | 2,0400 | 1,9900 | 60.605 | ,00 |
| 10/2/2006 | 2,0700 | 0,00% | 2,0500 | 2,1000 | 2,0500 | 43.999 | ,00 |
| 09/2/2006 | 2,0700 | -1,90% | 2,1200 | 2,1400 | 2,0500 | 60.762 | ,00 |
| 08/2/2006 | 2,1100 | 1,44% | 2,1200 | 2,1500 | 2,1000 | 84.304 | ,00 |
| 07/2/2006 | 2,0800 | -0,95% | 2,1400 | 2,1600 | 2,0600 | 135.673 | ,00 |
| 06/2/2006 | 2,1000 | 1,94% | 2,0400 | 2,1100 | 2,0400 | 76.976 | ,00 |
| 03/2/2006 | 2,0600 | -4,19% | 2,1500 | 2,1500 | 2,0500 | 104.196 | ,00 |
| 02/2/2006 | 2,1500 | 1,42% | 2,2000 | 2,2200 | 2,0800 | 170.069 | ,00 |
| 01/2/2006 | 2,1200 | 7,07% | 2,0000 | 2,1500 | 2,0000 | 262.490 | ,00 |
| 31/1/2006 | 1,9800 | 3,66% | 1,9500 | 1,9900 | 1,9200 | 152.003 | ,00 |
| 30/1/2006 | 1,9100 | 4,37% | 1,8300 | 1,9500 | 1,8300 | 78.880 | ,00 |
| 27/1/2006 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 26/1/2006 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 25/1/2006 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 24/1/2006 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 23/1/2006 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 20/1/2006 | 1,8300 | 2,81% | 1,8100 | 1,8900 | 1,7900 | 251.131 | ,00 |
| 19/1/2006 | 1,7800 | 0,56% | 1,7900 | 1,8000 | 1,7500 | 152.802 | ,00 |
| 18/1/2006 | 1,7700 | -3,80% | 1,7800 | 1,8000 | 1,7500 | 147.763 | ,00 |
| 17/1/2006 | 1,8400 | -2,65% | 1,8900 | 1,9100 | 1,8300 | 70.551 | ,00 |
| 16/1/2006 | 1,8900 | 1,61% | 1,8600 | 1,9300 | 1,8600 | 132.349 | ,00 |
| 13/1/2006 | 1,8600 | 1,09% | 1,8700 | 1,8900 | 1,8400 | 169.191 | ,00 |
| 12/1/2006 | 1,8400 | -0,54% | 1,8600 | 1,8900 | 1,7800 | 2.465.857 | ,00 |
| 11/1/2006 | 1,8500 | 2,78% | 1,8500 | 1,8900 | 1,8000 | 951.210 | ,00 |
| 10/1/2006 | 1,8000 | 2,86% | 1,7500 | 1,8100 | 1,7200 | 99.015 | ,00 |
| 09/1/2006 | 1,7500 | 4,17% | 1,7400 | 1,8100 | 1,7400 | 199.020 | ,00 |
| 05/1/2006 | 1,6800 | 2,44% | 1,6100 | 1,7200 | 1,6100 | 68.961 | ,00 |
| 04/1/2006 | 1,6400 | 0,00% | 1,6500 | 1,6500 | 1,6300 | 31.446 | ,00 |
| 03/1/2006 | 1,6400 | 1,23% | 1,6400 | 1,6500 | 1,6100 | 88.052 | ,00 |
| 02/1/2006 | 1,6200 | 0,62% | 1,6200 | 1,6400 | 1,6100 | 29.834 | ,00 |
| 30/12/2005 | 1,6100 | 0,63% | 1,5900 | 1,6300 | 1,5900 | 83.734 | ,00 |
| 29/12/2005 | 1,6000 | 1,27% | 1,5800 | 1,6000 | 1,5400 | 61.890 | ,00 |
| 28/12/2005 | 1,5800 | 0,00% | 1,5900 | 1,6100 | 1,5400 | 124.750 | ,00 |
| 27/12/2005 | 1,5800 | 8,22% | 1,4500 | 1,5900 | 1,4400 | 113.104 | ,00 |
| 23/12/2005 | 1,4600 | -0,68% | 1,4600 | 1,4800 | 1,4600 | 35.181 | ,00 |
| 22/12/2005 | 1,4700 | 0,68% | 1,4600 | 1,4800 | 1,4500 | 41.386 | ,00 |
| 21/12/2005 | 1,4600 | 0,00% | 1,4600 | 1,4800 | 1,4400 | 85.240 | ,00 |
| 20/12/2005 | 1,4600 | -1,35% | 1,4800 | 1,4900 | 1,4600 | 47.780 | ,00 |
| 19/12/2005 | 1,4800 | -0,67% | 1,5000 | 1,5100 | 1,4700 | 41.920 | ,00 |
| 16/12/2005 | 1,4900 | 2,76% | 1,4500 | 1,4900 | 1,4300 | 75.990 | ,00 |
| 15/12/2005 | 1,4500 | 0,69% | 1,4400 | 1,4700 | 1,4400 | 27.906 | ,00 |
| 14/12/2005 | 1,4400 | 0,70% | 1,4200 | 1,4600 | 1,4200 | 53.638 | ,00 |
| 13/12/2005 | 1,4300 | -2,72% | 1,4800 | 1,4800 | 1,4100 | 102.112 | ,00 |
| 12/12/2005 | 1,4700 | -2,00% | 1,5000 | 1,5200 | 1,4500 | 80.719 | ,00 |
| 09/12/2005 | 1,5000 | 4,17% | 1,4600 | 1,5100 | 1,4500 | 217.600 | ,00 |
| 08/12/2005 | 1,4400 | 5,11% | 1,3700 | 1,4700 | 1,3700 | 209.598 | ,00 |
| 07/12/2005 | 1,3700 | -0,72% | 1,3900 | 1,3900 | 1,3700 | 23.980 | ,00 |
| 06/12/2005 | 1,3800 | -0,72% | 1,3900 | 1,4000 | 1,3700 | 45.998 | ,00 |
| 05/12/2005 | 1,3900 | -1,42% | 1,3900 | 1,4000 | 1,3800 | 36.510 | ,00 |
| 02/12/2005 | 1,4100 | 0,00% | 1,4000 | 1,4200 | 1,4000 | 78.580 | ,00 |
| 01/12/2005 | 1,4100 | 0,71% | 1,3900 | 1,4100 | 1,3900 | 24.658 | ,00 |
| 30/11/2005 | 1,4000 | 2,19% | 1,3900 | 1,4200 | 1,3900 | 68.300 | ,00 |
| 29/11/2005 | 1,3700 | -1,44% | 1,3700 | 1,3900 | 1,3700 | 54.670 | ,00 |
| 28/11/2005 | 1,3900 | 2,96% | 1,3600 | 1,4000 | 1,3500 | 108.548 | ,00 |
| 25/11/2005 | 1,3500 | -1,46% | 1,3800 | 1,3800 | 1,3500 | 42.990 | ,00 |
| 24/11/2005 | 1,3700 | 1,48% | 1,3400 | 1,3800 | 1,3400 | 26.120 | ,00 |
| 23/11/2005 | 1,3500 | -0,74% | 1,3700 | 1,3700 | 1,3400 | 39.630 | ,00 |
| 22/11/2005 | 1,3600 | 0,74% | 1,3500 | 1,3700 | 1,3400 | 31.800 | ,00 |
| 21/11/2005 | 1,3500 | -0,74% | 1,3600 | 1,3800 | 1,3500 | 29.290 | ,00 |
| 18/11/2005 | 1,3600 | 0,74% | 1,3500 | 1,3800 | 1,3500 | 23.790 | ,00 |
| 17/11/2005 | 1,3500 | 1,50% | 1,3500 | 1,3900 | 1,3400 | 99.800 | ,00 |
| 16/11/2005 | 1,3300 | 0,00% | 1,3200 | 1,3500 | 1,3200 | 23.218 | ,00 |
| 15/11/2005 | 1,3300 | -2,21% | 1,3500 | 1,3600 | 1,3300 | 15.860 | ,00 |
| 14/11/2005 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 14.070 | ,00 |
| 11/11/2005 | 1,3600 | 0,00% | 1,3700 | 1,3700 | 1,3600 | 23.250 | ,00 |
| 10/11/2005 | 1,3600 | -1,45% | 1,3800 | 1,3800 | 1,3600 | 84.230 | ,00 |
| 09/11/2005 | 1,3800 | -1,43% | 1,3700 | 1,3900 | 1,3700 | 59.000 | ,00 |
| 08/11/2005 | 1,4000 | 2,94% | 1,3600 | 1,4100 | 1,3500 | 175.960 | ,00 |
| 07/11/2005 | 1,3600 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 55.110 | ,00 |
| 04/11/2005 | 1,3600 | -0,73% | 1,3600 | 1,3900 | 1,3500 | 50.400 | ,00 |
| 03/11/2005 | 1,3700 | 3,01% | 1,3300 | 1,3700 | 1,3200 | 43.444 | ,00 |
| 02/11/2005 | 1,3300 | -2,21% | 1,3400 | 1,3600 | 1,3300 | 14.340 | ,00 |
| 01/11/2005 | 1,3600 | 2,26% | 1,3400 | 1,3700 | 1,3400 | 28.590 | ,00 |
| 31/10/2005 | 1,3300 | 0,76% | 1,3100 | 1,3600 | 1,3100 | 26.140 | ,00 |
| 27/10/2005 | 1,3200 | -0,75% | 1,3200 | 1,3300 | 1,3100 | 34.390 | ,00 |
| 26/10/2005 | 1,3300 | -1,48% | 1,3400 | 1,3600 | 1,3000 | 211.700 | ,00 |
| 25/10/2005 | 1,3500 | -2,88% | 1,3800 | 1,4000 | 1,3500 | 76.830 | ,00 |
| 24/10/2005 | 1,3900 | 0,00% | 1,3900 | 1,4300 | 1,3800 | 92.710 | ,00 |
| 21/10/2005 | 1,3900 | -2,11% | 1,4200 | 1,4300 | 1,3800 | 126.960 | ,00 |
| 20/10/2005 | 1,4200 | 3,65% | 1,3700 | 1,4400 | 1,3700 | 225.440 | ,00 |
| 19/10/2005 | 1,3700 | -2,84% | 1,4000 | 1,4000 | 1,3600 | 123.340 | ,00 |
| 18/10/2005 | 1,4100 | 2,92% | 1,3800 | 1,4200 | 1,3600 | 164.720 | ,00 |
| 17/10/2005 | 1,3700 | 3,79% | 1,3200 | 1,4000 | 1,3000 | 118.710 | ,00 |
| 14/10/2005 | 1,3200 | 0,76% | 1,3100 | 1,3500 | 1,2900 | 54.430 | ,00 |
| 13/10/2005 | 1,3100 | -0,76% | 1,3300 | 1,3500 | 1,3100 | 75.420 | ,00 |
| 12/10/2005 | 1,3200 | -0,75% | 1,3300 | 1,3300 | 1,2800 | 40.660 | ,00 |
| 11/10/2005 | 1,3300 | 3,10% | 1,2800 | 1,3600 | 1,2800 | 109.210 | ,00 |
| 10/10/2005 | 1,2900 | 0,78% | 1,3000 | 1,3200 | 1,2800 | 51.750 | ,00 |
| 07/10/2005 | 1,2800 | 0,00% | 1,2600 | 1,3000 | 1,2600 | 45.110 | ,00 |
| 06/10/2005 | 1,2800 | -3,03% | 1,3200 | 1,3200 | 1,2800 | 101.400 | ,00 |
| 05/10/2005 | 1,3200 | 5,60% | 1,2200 | 1,3400 | 1,2200 | 171.480 | ,00 |
| 04/10/2005 | 1,2500 | -1,57% | 1,2800 | 1,2900 | 1,2400 | 164.310 | ,00 |
| 03/10/2005 | 1,2700 | 3,25% | 1,2500 | 1,3100 | 1,2500 | 323.180 | ,00 |
| 30/9/2005 | 1,2300 | 7,89% | 1,1900 | 1,2400 | 1,1700 | 181.900 | ,00 |
| 29/9/2005 | 1,1400 | -1,72% | 1,1600 | 1,1700 | 1,1400 | 35.060 | ,00 |
| 28/9/2005 | 1,1600 | 0,87% | 1,1500 | 1,1800 | 1,1400 | 27.330 | ,00 |
| 27/9/2005 | 1,1500 | -0,86% | 1,1500 | 1,1700 | 1,1400 | 20.870 | ,00 |
| 26/9/2005 | 1,1600 | 1,75% | 1,1400 | 1,1700 | 1,1400 | 23.830 | ,00 |
| 23/9/2005 | 1,1400 | 0,88% | 1,1500 | 1,1500 | 1,1300 | 18.650 | ,00 |
| 22/9/2005 | 1,1300 | -1,74% | 1,1400 | 1,1500 | 1,1300 | 24.800 | ,00 |
| 21/9/2005 | 1,1500 | -3,36% | 1,1700 | 1,1700 | 1,1500 | 40.060 | ,00 |
| 20/9/2005 | 1,1900 | 0,85% | 1,1800 | 1,2200 | 1,1800 | 51.800 | ,00 |
| 19/9/2005 | 1,1800 | 0,00% | 1,1800 | 1,2000 | 1,1700 | 69.560 | ,00 |
| 16/9/2005 | 1,1800 | -2,48% | 1,1900 | 1,2300 | 1,1800 | 51.340 | ,00 |
| 15/9/2005 | 1,2100 | -1,63% | 1,2400 | 1,2600 | 1,2000 | 78.825 | ,00 |
| 14/9/2005 | 1,2300 | 4,24% | 1,2200 | 1,2900 | 1,2200 | 261.920 | ,00 |
| 13/9/2005 | 1,1800 | -1,67% | 1,1900 | 1,2100 | 1,1700 | 61.980 | ,00 |
| 12/9/2005 | 1,2000 | 4,35% | 1,1600 | 1,2000 | 1,1500 | 58.371 | ,00 |
| 09/9/2005 | 1,1500 | 2,68% | 1,1300 | 1,1600 | 1,1300 | 24.000 | ,00 |
| 08/9/2005 | 1,1200 | -0,88% | 1,1300 | 1,1400 | 1,1200 | 29.930 | ,00 |
| 07/9/2005 | 1,1300 | -0,88% | 1,1500 | 1,1700 | 1,1300 | 43.460 | ,00 |
| 06/9/2005 | 1,1400 | 0,88% | 1,1300 | 1,1800 | 1,1300 | 24.640 | ,00 |
| 05/9/2005 | 1,1300 | -0,88% | 1,1400 | 1,1400 | 1,1300 | 16.310 | ,00 |
| 02/9/2005 | 1,1400 | -1,72% | 1,1500 | 1,1600 | 1,1200 | 37.640 | ,00 |
| 01/9/2005 | 1,1600 | 1,75% | 1,1500 | 1,1600 | 1,1500 | 13.500 | ,00 |
| 31/8/2005 | 1,1400 | -1,72% | 1,1500 | 1,1600 | 1,1400 | 30.080 | ,00 |
| 30/8/2005 | 1,1600 | 3,57% | 1,1500 | 1,1700 | 1,1100 | 62.770 | ,00 |
| 29/8/2005 | 1,1200 | -2,61% | 1,1500 | 1,1500 | 1,1200 | 29.370 | ,00 |
| 26/8/2005 | 1,1500 | -0,86% | 1,1700 | 1,1700 | 1,1500 | 15.140 | ,00 |
| 25/8/2005 | 1,1600 | -1,69% | 1,1700 | 1,1800 | 1,1600 | 34.370 | ,00 |
| 24/8/2005 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1600 | 15.330 | ,00 |
| 23/8/2005 | 1,1700 | -3,31% | 1,2000 | 1,2000 | 1,1700 | 66.560 | ,00 |
| 22/8/2005 | 1,2100 | 0,00% | 1,2100 | 1,2400 | 1,2000 | 27.746 | ,00 |
| 19/8/2005 | 1,2100 | 2,54% | 1,1700 | 1,2600 | 1,1700 | 122.230 | ,00 |
| 18/8/2005 | 1,1800 | -0,84% | 1,1900 | 1,1900 | 1,1700 | 28.631 | ,00 |
| 17/8/2005 | 1,1900 | -0,83% | 1,1800 | 1,1900 | 1,1700 | 14.950 | ,00 |
| 16/8/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1800 | 32.745 | ,00 |
| 12/8/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1900 | 24.280 | ,00 |
| 11/8/2005 | 1,2000 | 0,00% | 1,2000 | 1,2200 | 1,1900 | 31.464 | ,00 |
| 10/8/2005 | 1,2000 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 25.460 | ,00 |
| 09/8/2005 | 1,2000 | -3,23% | 1,2500 | 1,2500 | 1,2000 | 26.950 | ,00 |
| 08/8/2005 | 1,2400 | 4,20% | 1,2000 | 1,2500 | 1,2000 | 112.969 | ,00 |
| 05/8/2005 | 1,1900 | 0,85% | 1,1800 | 1,1900 | 1,1700 | 14.820 | ,00 |
| 04/8/2005 | 1,1800 | -0,84% | 1,2000 | 1,2200 | 1,1800 | 60.601 | ,00 |
| 03/8/2005 | 1,1900 | 3,48% | 1,1500 | 1,2000 | 1,1500 | 9.570 | ,00 |
| 02/8/2005 | 1,1500 | -1,71% | 1,1700 | 1,1800 | 1,1500 | 24.678 | ,00 |
| 01/8/2005 | 1,1700 | -2,50% | 1,2000 | 1,2000 | 1,1700 | 10.230 | ,00 |
| 29/7/2005 | 1,2000 | 0,84% | 1,1700 | 1,2000 | 1,1600 | 56.379 | ,00 |
| 28/7/2005 | 1,1900 | -1,65% | 1,2000 | 1,2100 | 1,1800 | 33.870 | ,00 |
| 27/7/2005 | 1,2100 | 0,83% | 1,1800 | 1,2300 | 1,1800 | 54.956 | ,00 |
| 26/7/2005 | 1,2000 | -1,64% | 1,2400 | 1,2500 | 1,1900 | 83.322 | ,00 |
| 25/7/2005 | 1,2200 | 0,00% | 1,2200 | 1,2800 | 1,2100 | 188.488 | ,00 |
| 22/7/2005 | 1,2200 | 0,83% | 1,2100 | 1,2300 | 1,2000 | 28.050 | ,00 |
| 21/7/2005 | 1,2100 | 3,42% | 1,1800 | 1,2200 | 1,1700 | 142.220 | ,00 |
| 20/7/2005 | 1,1700 | 0,86% | 1,1400 | 1,1800 | 1,1400 | 18.260 | ,00 |
| 19/7/2005 | 1,1600 | 1,75% | 1,1300 | 1,1700 | 1,1300 | 31.170 | ,00 |
| 18/7/2005 | 1,1400 | -0,87% | 1,1500 | 1,1800 | 1,1300 | 27.190 | ,00 |
| 15/7/2005 | 1,1500 | 0,88% | 1,1400 | 1,1800 | 1,1200 | 23.930 | ,00 |
| 14/7/2005 | 1,1400 | -1,72% | 1,1600 | 1,1900 | 1,1300 | 44.830 | ,00 |
| 13/7/2005 | 1,1600 | -0,85% | 1,1800 | 1,2100 | 1,1600 | 37.310 | ,00 |
| 12/7/2005 | 1,1700 | -4,10% | 1,2000 | 1,2600 | 1,1600 | 140.840 | ,00 |
| 11/7/2005 | 1,2200 | 11,93% | 1,1200 | 1,2500 | 1,1200 | 193.270 | ,00 |
| 08/7/2005 | 1,0900 | 5,83% | 1,0300 | 1,0900 | 1,0300 | 35.400 | ,00 |
| 07/7/2005 | 1,0300 | -0,96% | 1,0400 | 1,0500 | 1,0200 | 27.140 | ,00 |
| 06/7/2005 | 1,0400 | -1,89% | 1,0600 | 1,0600 | 1,0400 | 12.260 | ,00 |
| 05/7/2005 | 1,0600 | -1,85% | 1,0500 | 1,0700 | 1,0400 | 23.470 | ,00 |
| 04/7/2005 | 1,0800 | -6,09% | 1,1100 | 1,1100 | 1,0800 | 11.300 | ,00 |
| 01/7/2005 | 1,1500 | 5,50% | 1,0700 | 1,1500 | 1,0700 | 16.040 | ,00 |
| 30/6/2005 | 1,0900 | -2,68% | 1,1000 | 1,1100 | 1,0600 | 21.380 | ,00 |
| 29/6/2005 | 1,1200 | 0,00% | 1,0900 | 1,1200 | 1,0900 | 3.570 | ,00 |
| 28/6/2005 | 1,1200 | -0,88% | 1,1000 | 1,1200 | 1,1000 | 6.310 | ,00 |
| 27/6/2005 | 1,1300 | 2,73% | 1,1100 | 1,1300 | 1,0800 | 11.810 | ,00 |
| 24/6/2005 | 1,1000 | -0,90% | 1,1000 | 1,1000 | 1,1000 | 870 | ,00 |
| 23/6/2005 | 1,1100 | 0,91% | 1,0900 | 1,1400 | 1,0900 | 7.310 | ,00 |
| 22/6/2005 | 1,1000 | -3,51% | 1,1000 | 1,1400 | 1,1000 | 8.250 | ,00 |
| 21/6/2005 | 1,1400 | -1,72% | 1,1500 | 1,1500 | 1,0900 | 7.080 | ,00 |
| 17/6/2005 | 1,1600 | 4,50% | 1,1000 | 1,1600 | 1,1000 | 20.090 | ,00 |
| 16/6/2005 | 1,1100 | -0,89% | 1,1200 | 1,1400 | 1,1000 | 18.450 | ,00 |
| 15/6/2005 | 1,1200 | -2,61% | 1,1200 | 1,1300 | 1,1000 | 17.500 | ,00 |
| 14/6/2005 | 1,1500 | -3,36% | 1,1400 | 1,1500 | 1,1300 | 11.720 | ,00 |
| 13/6/2005 | 1,1900 | 0,85% | 1,1600 | 1,1900 | 1,1300 | 52.503 | ,00 |
| 10/6/2005 | 1,1800 | 0,00% | 1,1400 | 1,1800 | 1,1400 | 6.724 | ,00 |
| 09/6/2005 | 1,1800 | -1,67% | 1,1600 | 1,1800 | 1,1500 | 11.400 | ,00 |
| 08/6/2005 | 1,2000 | 0,00% | 1,1500 | 1,2000 | 1,1500 | 8.527 | ,00 |
| 07/6/2005 | 1,2000 | 2,56% | 1,1500 | 1,2000 | 1,1400 | 9.316 | ,00 |
| 06/6/2005 | 1,1700 | -0,85% | 1,1600 | 1,1900 | 1,1600 | 18.274 | ,00 |
| 03/6/2005 | 1,1800 | 0,85% | 1,1700 | 1,1800 | 1,1700 | 11.155 | ,00 |
| 02/6/2005 | 1,1700 | -2,50% | 1,1900 | 1,1900 | 1,1600 | 16.430 | ,00 |
| 01/6/2005 | 1,2000 | -1,64% | 1,2100 | 1,2100 | 1,1800 | 30.160 | ,00 |
| 31/5/2005 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,1800 | 17.518 | ,00 |
| 30/5/2005 | 1,2200 | 0,00% | 1,2000 | 1,2300 | 1,2000 | 33.320 | ,00 |
| 27/5/2005 | 1,2200 | 0,00% | 1,2200 | 1,2300 | 1,2000 | 95.800 | ,00 |
| 26/5/2005 | 1,2200 | 1,67% | 1,2100 | 1,2200 | 1,2000 | 60.221 | ,00 |
| 25/5/2005 | 1,2000 | 0,84% | 1,1700 | 1,2100 | 1,1700 | 57.548 | ,00 |
| 24/5/2005 | 1,1900 | -0,83% | 1,1900 | 1,2200 | 1,1800 | 221.500 | ,00 |
| 23/5/2005 | 1,2000 | 0,00% | 1,2000 | 1,2000 | 1,1600 | 89.340 | ,00 |
| 20/5/2005 | 1,2000 | 2,56% | 1,1600 | 1,2000 | 1,1500 | 68.900 | ,00 |
| 19/5/2005 | 1,1700 | 1,74% | 1,1500 | 1,1700 | 1,1300 | 33.374 | ,00 |
| 18/5/2005 | 1,1500 | 1,77% | 1,1000 | 1,1600 | 1,1000 | 64.560 | ,00 |
| 17/5/2005 | 1,1300 | 2,73% | 1,1000 | 1,1300 | 1,0900 | 44.970 | ,00 |
| 16/5/2005 | 1,1000 | 3,77% | 1,0600 | 1,1000 | 1,0600 | 24.510 | ,00 |
| 13/5/2005 | 1,0600 | -0,93% | 1,0500 | 1,0700 | 1,0200 | 21.900 | ,00 |
| 12/5/2005 | 1,0700 | 7,00% | 1,0000 | 1,0900 | 1,0000 | 25.510 | ,00 |
| 11/5/2005 | 1,0000 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 8.760 | ,00 |
| 10/5/2005 | 1,0000 | -1,96% | 1,0200 | 1,0200 | 1,0000 | 10.580 | ,00 |
| 09/5/2005 | 1,0200 | 2,00% | 1,0000 | 1,0200 | 1,0000 | 10.040 | ,00 |
| 06/5/2005 | 1,0000 | 0,00% | 1,0000 | 1,0000 | 1,0000 | 3.420 | ,00 |
| 05/5/2005 | 1,0000 | 0,00% | 1,0100 | 1,0200 | 1,0000 | 5.114 | ,00 |
| 04/5/2005 | 1,0000 | -0,99% | 1,0100 | 1,0100 | 1,0000 | 16.170 | ,00 |
| 03/5/2005 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0100 | 6.760 | ,00 |
| 28/4/2005 | 1,0200 | 0,99% | 1,0000 | 1,0200 | 1,0000 | 13.830 | ,00 |
| 27/4/2005 | 1,0100 | 0,00% | 1,0000 | 1,0100 | 1,0000 | 15.100 | ,00 |
| 26/4/2005 | 1,0100 | -0,98% | 1,0100 | 1,0100 | 1,0000 | 14.580 | ,00 |
| 25/4/2005 | 1,0200 | 0,99% | 1,0100 | 1,0300 | 0,9900 | 43.670 | ,00 |
| 22/4/2005 | 1,0100 | 0,00% | 1,0100 | 1,0400 | 1,0000 | 25.910 | ,00 |
| 21/4/2005 | 1,0100 | 1,00% | 1,0200 | 1,0300 | 1,0000 | 18.060 | ,00 |
| 20/4/2005 | 1,0000 | -1,96% | 1,0100 | 1,0200 | 1,0000 | 21.798 | ,00 |
| 19/4/2005 | 1,0200 | 0,99% | 1,0200 | 1,0300 | 1,0000 | 11.790 | ,00 |
| 18/4/2005 | 1,0100 | -3,81% | 1,0100 | 1,0300 | 1,0100 | 9.655 | ,00 |
| 15/4/2005 | 1,0500 | 0,96% | 1,0300 | 1,0500 | 1,0200 | 18.530 | ,00 |
| 14/4/2005 | 1,0400 | -1,89% | 1,0400 | 1,0400 | 1,0300 | 12.622 | ,00 |
| 13/4/2005 | 1,0600 | 0,00% | 1,0600 | 1,0600 | 1,0500 | 12.950 | ,00 |
| 12/4/2005 | 1,0600 | 1,92% | 1,0300 | 1,0700 | 1,0300 | 35.710 | ,00 |
| 11/4/2005 | 1,0400 | 0,00% | 1,0400 | 1,0400 | 1,0300 | 6.720 | ,00 |
| 08/4/2005 | 1,0400 | 1,96% | 1,0200 | 1,0500 | 1,0200 | 25.060 | ,00 |
| 07/4/2005 | 1,0200 | 0,00% | 1,0200 | 1,0400 | 1,0200 | 27.159 | ,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.% |
|---|