Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9450 €

0,0000 (0,00%)

Άνοιγμα 3,9500
Υψηλό 3,9700
Χαμηλό 3,9300

Όγκος 23.998
Τζίρος 94.744 €
Πράξεις 87

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
29/8/2019	2,2200	2,30%	2,1800	2,2300	2,1600	31.949	69.780,00
28/8/2019	2,1700	-3,13%	2,2600	2,2600	2,1700	25.283	55.925,00
27/8/2019	2,2400	1,36%	2,2400	2,2600	2,1900	35.975	79.976,00
26/8/2019	2,2100	2,79%	2,1100	2,2100	2,1000	24.932	53.965,00
23/8/2019	2,1500	-0,92%	2,1900	2,2000	2,1300	16.790	36.452,00
22/8/2019	2,1700	4,33%	2,0800	2,1900	2,0400	30.231	63.783,00
21/8/2019	2,0800	-1,89%	2,0800	2,1200	2,0800	25.745	54.072,00
20/8/2019	2,1200	-1,40%	2,1500	2,1500	2,1000	11.549	24.630,00
19/8/2019	2,1500	3,37%	2,1300	2,1500	2,0800	6.766	14.362,00
16/8/2019	2,0800	-0,48%	2,1200	2,1200	2,0400	17.728	36.675,00
14/8/2019	2,0900	-0,48%	2,1000	2,1700	2,0800	17.314	36.673,00
13/8/2019	2,1000	-3,23%	2,1100	2,1700	2,0600	19.644	41.307,00
12/8/2019	2,1700	-0,46%	2,1700	2,1800	2,0800	19.046	40.421,00
09/8/2019	2,1800	0,00%	2,2000	2,2000	2,1200	19.278	41.505,00
08/8/2019	2,1800	1,40%	2,1700	2,1900	2,1600	33.215	72.298,00
07/8/2019	2,1500	-1,83%	2,2200	2,2300	2,1300	20.574	45.114,00
06/8/2019	2,1900	-0,45%	2,1800	2,2100	2,1400	21.478	46.615,00
05/8/2019	2,2000	-4,35%	2,3000	2,3000	2,1900	21.222	47.940,00
02/8/2019	2,3000	2,22%	2,3000	2,3000	2,2400	43.116	97.826,00
01/8/2019	2,2500	-0,44%	2,2500	2,2900	2,2100	32.568	73.275,00
31/7/2019	2,2600	0,44%	2,2700	2,2900	2,2000	44.274	98.893,00
30/7/2019	2,2500	-4,26%	2,3100	2,3500	2,2500	49.212	113.113,00
29/7/2019	2,3500	-1,26%	2,3900	2,3900	2,3400	29.648	70.147,00
26/7/2019	2,3800	-0,83%	2,4000	2,4200	2,3800	27.730	66.697,00
25/7/2019	2,4000	0,00%	2,3900	2,4300	2,3500	38.800	93.078,00
24/7/2019	2,4000	0,84%	2,3800	2,4100	2,3300	31.407	74.653,00
23/7/2019	2,3800	-0,83%	2,3200	2,4000	2,3200	29.265	68.984,00
22/7/2019	2,4000	3,45%	2,3400	2,4100	2,3100	41.392	98.335,00
19/7/2019	2,3200	-0,43%	2,3700	2,3700	2,2800	17.497	40.600,00
18/7/2019	2,3300	-1,69%	2,3300	2,4200	2,3300	85.551	203.160,00
17/7/2019	2,3700	4,87%	2,2600	2,3700	2,2400	75.559	175.354,00
16/7/2019	2,2600	0,89%	2,1600	2,2600	2,1600	17.132	37.812,00
15/7/2019	2,2400	0,45%	2,1800	2,2600	2,1800	28.067	62.307,00
12/7/2019	2,2300	0,00%	2,2100	2,2300	2,1600	26.794	58.626,00
11/7/2019	2,2300	0,45%	2,2400	2,3200	2,1700	50.640	113.317,00
10/7/2019	2,2200	2,78%	2,1400	2,2200	2,1400	53.000	115.528,00
09/7/2019	2,1600	-3,14%	2,2700	2,2800	2,0700	45.621	99.820,00
08/7/2019	2,2300	-2,62%	2,2900	2,3400	2,2200	68.603	156.695,00
05/7/2019	2,2900	2,69%	2,2400	2,3300	2,2400	66.656	152.112,00
04/7/2019	2,2300	4,69%	2,1300	2,2500	2,1100	58.649	128.137,00
03/7/2019	2,1300	2,40%	2,0600	2,1400	2,0600	51.821	108.714,00
02/7/2019	2,0800	-0,48%	2,0800	2,1000	2,0400	30.560	63.442,00
01/7/2019	2,0900	0,48%	2,0800	2,1600	2,0800	45.997	96.759,00
28/6/2019	2,0800	1,46%	2,0700	2,1200	2,0500	38.801	81.026,00
27/6/2019	2,0500	1,99%	2,0100	2,0600	1,9850	48.802	98.495,00
26/6/2019	2,0100	-1,47%	2,0700	2,0700	2,0100	27.586	55.863,00
25/6/2019	2,0400	0,00%	2,0400	2,0700	2,0200	13.126	26.895,00
24/6/2019	2,0400	-1,45%	2,0300	2,0700	2,0100	41.115	83.698,00
21/6/2019	2,0700	-1,90%	2,1100	2,1100	2,0300	23.555	48.818,00
20/6/2019	2,1100	-3,21%	2,1800	2,1800	2,0200	58.737	123.776,00
19/6/2019	2,1800	-0,46%	2,2100	2,2100	2,1600	22.287	48.540,00
18/6/2019	2,1900	0,46%	2,1200	2,1900	2,1000	15.994	34.447,00
14/6/2019	2,1800	0,00%	2,1500	2,1800	2,0800	40.923	86.600,00
13/6/2019	2,1800	0,93%	2,1300	2,1900	2,1300	24.183	52.277,00
12/6/2019	2,1600	0,93%	2,1200	2,1800	2,1100	18.967	41.013,00
11/6/2019	2,1400	-2,28%	2,1800	2,2200	2,1300	30.274	65.798,00
10/6/2019	2,1900	0,00%	2,1900	2,2300	2,1700	48.751	107.585,00
07/6/2019	2,1900	0,00%	2,1900	2,2100	2,1400	27.078	59.204,00
06/6/2019	2,1900	4,29%	2,1400	2,1900	2,1100	68.939	148.582,00
05/6/2019	2,1000	0,96%	2,0800	2,1500	2,0600	28.506	59.975,00
04/6/2019	2,0800	1,46%	2,0600	2,1100	2,0200	66.057	136.890,00
03/6/2019	2,0500	3,02%	2,0000	2,0800	1,9800	107.059	218.686,00
31/5/2019	1,9900	3,65%	1,8900	2,0000	1,8900	117.787	229.579,00
30/5/2019	1,9200	1,59%	1,8750	1,9650	1,8750	30.745	59.161,00
29/5/2019	1,8900	-1,56%	1,9200	1,9200	1,8700	23.485	44.470,00
28/5/2019	1,9200	1,59%	1,9100	1,9300	1,8950	23.056	44.231,00
27/5/2019	1,8900	2,44%	1,8900	1,9200	1,8600	31.083	58.807,00
24/5/2019	1,8450	-0,27%	1,8250	1,8450	1,8000	30.223	55.005,00
23/5/2019	1,8500	-2,12%	1,8700	1,8750	1,8300	13.200	24.367,00
22/5/2019	1,8900	-0,26%	1,8900	1,8900	1,8550	12.410	23.245,00
21/5/2019	1,8950	2,16%	1,8400	1,8950	1,8400	10.903	20.247,00
20/5/2019	1,8550	-1,33%	1,8900	1,9150	1,8500	14.183	26.567,00
17/5/2019	1,8800	0,00%	1,8800	1,9250	1,8550	38.842	73.149,00
16/5/2019	1,8800	0,00%	1,9700	1,9700	1,8800	30.886	58.462,00
15/5/2019	1,8800	-2,34%	1,9700	1,9700	1,8800	9.370	18.045,00
14/5/2019	1,9250	-0,26%	1,9100	1,9750	1,9000	27.162	52.108,00
13/5/2019	1,9300	-1,03%	2,0300	2,0300	1,9300	10.749	21.035,00
10/5/2019	1,9500	-2,26%	1,9500	2,0000	1,9500	15.377	30.376,00
09/5/2019	1,9950	0,25%	1,9750	2,0100	1,9700	17.287	34.404,00
08/5/2019	1,9900	0,25%	1,9750	1,9900	1,9750	21.965	43.561,00
07/5/2019	1,9850	-2,22%	2,0400	2,0700	1,9800	22.012	43.969,00
06/5/2019	2,0300	-2,40%	2,0600	2,0600	2,0000	10.614	21.523,00
03/5/2019	2,0800	4,52%	1,9950	2,1000	1,9950	14.625	29.617,00
02/5/2019	1,9900	0,51%	2,0100	2,0100	1,9700	11.882	23.658,00
30/4/2019	1,9800	-2,46%	1,9950	2,0300	1,9800	13.672	27.295,00
25/4/2019	2,0300	0,00%	2,0400	2,0400	2,0100	15.714	31.903,00
24/4/2019	2,0300	-0,98%	2,0300	2,0500	1,9700	16.789	33.851,00
23/4/2019	2,0500	-1,91%	2,0900	2,1300	2,0200	72.776	152.707,00
18/4/2019	2,0900	-3,69%	2,2200	2,2200	2,0700	52.912	112.027,00
17/4/2019	2,1700	-3,56%	2,2800	2,2800	2,1600	57.009	124.741,00
16/4/2019	2,2500	-2,17%	2,3600	2,3600	2,2500	21.381	48.434,00
15/4/2019	2,3000	0,88%	2,2600	2,3200	2,2600	12.564	28.874,00
12/4/2019	2,2800	-1,72%	2,3400	2,3400	2,2700	22.643	52.400,00
11/4/2019	2,3200	-1,28%	2,3200	2,3500	2,3100	34.021	79.173,00
10/4/2019	2,3500	-0,42%	2,3700	2,3800	2,3200	11.629	27.290,00
09/4/2019	2,3600	4,42%	2,2300	2,3700	2,2200	22.328	52.062,00
08/4/2019	2,2600	-0,44%	2,2700	2,2700	2,2400	9.520	21.577,00
05/4/2019	2,2700	1,79%	2,2300	2,2800	2,2300	14.761	33.317,00
04/4/2019	2,2300	-0,89%	2,2400	2,2700	2,2200	9.678	21.674,00
03/4/2019	2,2500	1,35%	2,2700	2,2700	2,2200	11.201	25.080,00
02/4/2019	2,2200	-3,48%	2,3100	2,3100	2,2200	20.514	46.394,00
01/4/2019	2,3000	2,68%	2,3000	2,3200	2,2700	10.711	24.594,00
29/3/2019	2,2400	0,90%	2,2200	2,3000	2,2200	15.952	36.107,00
28/3/2019	2,2200	-0,89%	2,2100	2,2700	2,1800	13.083	29.033,00
27/3/2019	2,2400	0,00%	2,2400	2,2400	2,2000	8.956	19.857,00
26/3/2019	2,2400	-0,44%	2,2000	2,2700	2,2000	14.196	31.602,00
22/3/2019	2,2500	0,45%	2,2800	2,2800	2,2500	7.540	17.056,00
21/3/2019	2,2400	-2,18%	2,2400	2,2600	2,2000	12.979	28.958,00
20/3/2019	2,2900	0,88%	2,2700	2,2900	2,2000	18.486	41.359,00
19/3/2019	2,2700	0,00%	2,3000	2,3000	2,2300	12.184	27.640,00
18/3/2019	2,2700	-4,22%	2,3400	2,3900	2,2700	25.842	59.552,00
15/3/2019	2,3700	-1,66%	2,3200	2,3900	2,3000	10.032	23.647,00
14/3/2019	2,4100	1,26%	2,4200	2,4200	2,3400	8.262	19.794,00
13/3/2019	2,3800	1,28%	2,4000	2,4100	2,3400	18.498	44.021,00
12/3/2019	2,3500	-3,29%	2,4100	2,4200	2,3400	10.889	25.839,00
08/3/2019	2,4300	-2,80%	2,5000	2,5000	2,3900	8.337	20.132,00
07/3/2019	2,5000	-1,57%	2,5400	2,6000	2,4400	50.695	130.370,00
06/3/2019	2,5400	5,83%	2,3800	2,5400	2,3700	57.014	139.384,00
05/3/2019	2,4000	4,35%	2,3000	2,4200	2,2600	38.988	91.137,00
04/3/2019	2,3000	1,32%	2,2700	2,3500	2,2400	15.035	34.277,00
01/3/2019	2,2700	0,44%	2,2800	2,2800	2,2300	9.845	22.192,00
28/2/2019	2,2600	0,00%	2,2500	2,2900	2,2100	19.353	43.572,00
27/2/2019	2,2600	2,73%	2,1800	2,2600	2,1800	14.072	31.002,00
26/2/2019	2,2000	0,92%	2,1400	2,2000	2,1000	26.551	57.288,00
25/2/2019	2,1800	-2,24%	2,2100	2,2300	2,1700	9.375	20.678,00
22/2/2019	2,2300	-1,33%	2,2600	2,2600	2,2200	9.410	21.047,00
21/2/2019	2,2600	-1,31%	2,2400	2,2800	2,2200	17.380	39.216,00
20/2/2019	2,2900	4,09%	2,1600	2,2900	2,1100	27.269	59.184,00
19/2/2019	2,2000	-0,90%	2,2200	2,2300	2,2000	17.447	38.539,00
18/2/2019	2,2200	-1,33%	2,2800	2,2800	2,2200	10.612	23.803,00
15/2/2019	2,2500	-0,88%	2,2900	2,2900	2,2300	11.605	26.160,00
14/2/2019	2,2700	0,44%	2,2800	2,2900	2,2200	16.360	37.008,00
13/2/2019	2,2600	-0,44%	2,2500	2,2600	2,2100	9.044	20.316,00
12/2/2019	2,2700	0,00%	2,2900	2,2900	2,2000	12.210	27.481,00
11/2/2019	2,2700	2,25%	2,2500	2,2900	2,2500	13.190	29.823,00
08/2/2019	2,2200	1,83%	2,2500	2,2500	2,1700	9.102	19.853,00
07/2/2019	2,1800	0,00%	2,1900	2,2300	2,1800	14.736	32.576,00
06/2/2019	2,1800	0,00%	2,1700	2,1800	2,1500	15.067	32.674,00
05/2/2019	2,1800	1,40%	2,1500	2,1800	2,1000	12.470	26.718,00
04/2/2019	2,1500	-0,46%	2,1400	2,1500	2,0700	15.242	32.510,00
01/2/2019	2,1600	1,89%	2,1100	2,1600	2,0600	11.354	23.989,00
31/1/2019	2,1200	-0,47%	2,0600	2,1200	2,0600	13.501	28.434,00
30/1/2019	2,1300	0,00%	2,1300	2,1300	2,0700	9.935	20.958,00
29/1/2019	2,1300	1,43%	2,1400	2,1400	2,0800	14.028	29.473,00
28/1/2019	2,1000	0,96%	2,0300	2,1000	2,0300	8.263	16.910,00
25/1/2019	2,0800	1,46%	2,0200	2,0800	2,0200	8.024	16.355,00
24/1/2019	2,0500	0,49%	2,0100	2,0500	1,9600	9.516	19.127,00
23/1/2019	2,0400	1,49%	2,0000	2,0400	1,9500	11.488	22.951,00
22/1/2019	2,0100	2,03%	1,9650	2,0200	1,9300	12.118	24.099,00
21/1/2019	1,9700	0,51%	1,9600	1,9800	1,9450	12.552	24.636,00
18/1/2019	1,9600	1,29%	1,9200	1,9700	1,8900	11.624	22.399,00
17/1/2019	1,9350	0,26%	1,9000	1,9350	1,8850	10.231	19.448,00
16/1/2019	1,9300	1,58%	1,9000	1,9400	1,8850	7.716	14.759,00
15/1/2019	1,9000	0,53%	1,8950	1,9000	1,8350	11.960	22.417,00
14/1/2019	1,8900	-0,79%	1,9150	1,9500	1,8550	14.184	27.036,00
11/1/2019	1,9050	1,33%	1,8900	1,9050	1,8400	9.127	17.101,00
10/1/2019	1,8800	0,27%	1,8850	1,9400	1,8650	13.625	25.877,00
09/1/2019	1,8750	-1,06%	1,9100	1,9150	1,8600	15.646	29.595,00
08/1/2019	1,8950	2,43%	1,8500	1,9200	1,8500	29.999	55.795,00
07/1/2019	1,8500	1,09%	1,8300	1,8500	1,8250	9.621	17.708,00
04/1/2019	1,8300	1,39%	1,8100	1,8300	1,8100	7.457	13.589,00
03/1/2019	1,8050	-1,90%	1,8400	1,8400	1,7900	52.749	95.263,00
02/1/2019	1,8400	-2,90%	1,8800	1,8800	1,8100	5.143	9.504,00
31/12/2018	1,8950	2,43%	1,8500	1,8950	1,8200	5.374	10.015,00
28/12/2018	1,8500	1,65%	1,8500	1,8500	1,8050	8.485	15.523,00
27/12/2018	1,8200	-2,67%	1,8600	1,9000	1,8200	6.608	12.322,00
21/12/2018	1,8700	3,03%	1,8600	2,0000	1,8300	41.006	77.156,00
20/12/2018	1,8150	-1,63%	1,8600	1,8850	1,8150	7.490	13.752,00
19/12/2018	1,8450	0,00%	1,8800	1,9000	1,8200	21.736	40.155,00
18/12/2018	1,8450	-0,81%	1,8550	1,8550	1,8050	58.456	107.825,00
17/12/2018	1,8600	-2,11%	1,9100	1,9400	1,8450	12.335	23.271,00
14/12/2018	1,9000	0,00%	1,9350	1,9350	1,8850	22.125	42.096,00
13/12/2018	1,9000	-1,55%	1,9650	1,9650	1,8950	12.339	23.558,00
12/12/2018	1,9300	-0,77%	1,9550	1,9600	1,9100	12.379	23.961,00
11/12/2018	1,9450	0,26%	1,9250	1,9750	1,9250	34.406	66.990,00
10/12/2018	1,9400	-3,00%	2,0200	2,0200	1,9300	11.601	22.960,00
07/12/2018	2,0000	0,00%	2,0000	2,0700	1,9700	20.635	41.901,00
06/12/2018	2,0000	1,52%	1,9850	2,0800	1,9800	21.713	43.713,00
05/12/2018	1,9700	0,00%	1,9700	2,0000	1,9500	10.367	20.516,00
04/12/2018	1,9700	0,51%	1,9500	1,9950	1,9450	21.034	41.557,00
03/12/2018	1,9600	2,62%	1,9250	1,9700	1,9050	25.630	49.688,00
30/11/2018	1,9100	1,06%	1,9150	1,9200	1,8800	20.306	38.694,00
29/11/2018	1,8900	-2,58%	1,9400	1,9400	1,8700	13.265	25.147,00
28/11/2018	1,9400	3,74%	1,9650	1,9650	1,8700	14.961	28.822,00
27/11/2018	1,8700	-1,58%	1,9100	1,9200	1,8450	15.596	29.241,00
26/11/2018	1,9000	-0,78%	1,9250	1,9250	1,8650	11.874	22.616,00
23/11/2018	1,9150	-3,28%	1,9750	1,9800	1,9000	8.462	16.484,00
22/11/2018	1,9800	0,51%	1,9700	1,9800	1,9000	9.795	19.154,00
21/11/2018	1,9700	3,96%	1,9400	1,9700	1,9400	8.971	17.599,00
20/11/2018	1,8950	-1,04%	1,9850	1,9850	1,8450	20.241	38.237,00
19/11/2018	1,9150	-3,53%	1,9850	1,9850	1,9050	21.519	41.950,00
16/11/2018	1,9850	0,76%	1,9500	1,9850	1,9500	6.782	13.296,00
15/11/2018	1,9700	-1,01%	1,9850	1,9950	1,9650	10.151	20.135,00
14/11/2018	1,9900	0,25%	1,9800	1,9900	1,9800	8.163	16.167,00
13/11/2018	1,9850	0,00%	1,9500	1,9950	1,9500	9.303	18.426,00
12/11/2018	1,9850	-0,75%	2,0000	2,0000	1,9400	8.081	16.038,00
09/11/2018	2,0000	0,50%	1,9900	2,0000	1,9600	10.573	20.986,00
08/11/2018	1,9900	1,02%	1,9600	2,0000	1,9550	20.042	39.838,00
07/11/2018	1,9700	0,00%	1,9700	2,0000	1,9650	17.896	35.521,00
06/11/2018	1,9700	0,77%	1,9700	1,9700	1,9100	11.160	21.605,00
05/11/2018	1,9550	1,30%	1,9200	1,9900	1,9100	13.555	26.421,00
02/11/2018	1,9300	4,89%	1,8900	1,9450	1,8700	10.158	19.454,00
01/11/2018	1,8400	-6,12%	1,9300	1,9600	1,8400	16.603	31.487,00
31/10/2018	1,9600	-0,51%	2,0300	2,0300	1,9500	14.516	28.640,00
30/10/2018	1,9700	-1,25%	2,0000	2,0000	1,9500	8.581	16.996,00
29/10/2018	1,9950	-0,25%	2,0100	2,0300	1,9700	10.666	21.258,00
26/10/2018	2,0000	0,50%	2,0200	2,0200	1,9600	8.070	16.095,00
25/10/2018	1,9900	-1,00%	2,0400	2,0400	1,9500	10.226	20.442,00
24/10/2018	2,0100	0,00%	2,0100	2,0100	1,9800	7.420	14.808,00
23/10/2018	2,0100	2,55%	1,9600	2,0100	1,9500	12.657	25.059,00
22/10/2018	1,9600	-1,01%	2,0200	2,0200	1,9300	7.708	15.343,00
19/10/2018	1,9800	-1,00%	1,9850	2,0000	1,9800	10.145	20.155,00
18/10/2018	2,0000	-0,99%	2,0100	2,0100	1,9900	8.017	16.025,00
17/10/2018	2,0200	-0,98%	2,0400	2,0400	2,0100	8.230	16.698,00
16/10/2018	2,0400	-1,45%	2,0200	2,0400	2,0000	11.240	22.680,00
15/10/2018	2,0700	2,48%	2,0000	2,0700	2,0000	166.924	332.381,00
12/10/2018	2,0200	-0,49%	2,0300	2,0600	1,9800	13.496	27.065,00
11/10/2018	2,0300	-1,93%	2,0000	2,0500	2,0000	7.013	14.235,00
10/10/2018	2,0700	-0,48%	2,0600	2,0900	2,0600	7.764	16.080,00
09/10/2018	2,0800	0,00%	2,0700	2,1000	2,0400	15.059	31.338,00
08/10/2018	2,0800	1,96%	1,9900	2,0800	1,9300	15.823	31.473,00
05/10/2018	2,0400	1,49%	2,0400	2,0400	1,9950	10.452	21.053,00
04/10/2018	2,0100	2,55%	1,9800	2,0100	1,9400	10.256	20.266,00
03/10/2018	1,9600	-2,49%	2,0000	2,0000	1,9300	208.752	409.297,00
02/10/2018	2,0100	-1,47%	2,0400	2,0400	1,9900	18.747	37.804,00
01/10/2018	2,0400	-1,45%	2,0700	2,0900	2,0000	26.940	54.909,00
28/9/2018	2,0700	-1,90%	2,1100	2,1200	2,0400	20.925	43.456,00
27/9/2018	2,1100	-0,94%	2,1100	2,1500	2,1000	12.144	25.666,00
26/9/2018	2,1300	0,95%	2,1300	2,1500	2,1100	64.528	137.488,00
25/9/2018	2,1100	-0,47%	2,1700	2,1700	2,1000	24.616	52.865,00
24/9/2018	2,1200	-2,75%	2,1400	2,1600	2,1100	163.013	350.399,00
21/9/2018	2,1800	1,40%	2,1500	2,2000	2,1400	225.010	483.607,00
20/9/2018	2,1500	0,47%	2,1500	2,1900	2,1200	188.822	404.474,00
19/9/2018	2,1400	-0,47%	2,1700	2,1900	2,1300	16.826	36.176,00
18/9/2018	2,1500	-2,27%	2,1100	2,1600	2,0900	39.443	84.366,00
17/9/2018	2,2000	3,29%	2,1500	2,2000	2,1200	8.595	18.464,00
14/9/2018	2,1300	-1,84%	2,1700	2,1700	2,0800	5.499	11.721,00
13/9/2018	2,1700	0,00%	2,1800	2,1800	2,1100	12.990	27.814,00
12/9/2018	2,1700	0,00%	2,1900	2,1900	2,1400	11.046	23.871,00
11/9/2018	2,1700	-2,69%	2,2200	2,2200	2,1500	10.782	23.473,00
10/9/2018	2,2300	0,45%	2,2000	2,2400	2,1800	10.737	23.760,00
07/9/2018	2,2200	3,26%	2,1000	2,2200	2,1000	12.066	26.422,00
06/9/2018	2,1500	0,47%	2,1500	2,1500	2,0900	11.713	24.924,00
05/9/2018	2,1400	-0,47%	2,1200	2,1400	2,1000	8.440	17.958,00
04/9/2018	2,1500	-2,27%	2,2000	2,2100	2,1300	9.250	20.086,00
03/9/2018	2,2000	0,00%	2,1700	2,2000	2,1700	10.517	23.026,00
31/8/2018	2,2000	0,46%	2,2100	2,2100	2,1100	9.968	21.564,00
30/8/2018	2,1900	-0,45%	2,2600	2,2600	2,1600	10.406	22.832,00
29/8/2018	2,2000	0,92%	2,2100	2,2500	2,1800	14.414	31.631,00
28/8/2018	2,1800	-0,46%	2,2100	2,2100	2,1600	9.048	19.694,00
27/8/2018	2,1900	0,00%	2,1800	2,1900	2,1600	8.213	17.907,00
24/8/2018	2,1900	0,46%	2,2000	2,2000	2,1600	6.502	14.157,00
23/8/2018	2,1800	2,35%	2,1500	2,1800	2,1100	9.564	20.469,00
22/8/2018	2,1300	0,00%	2,1500	2,1500	2,0800	10.835	22.816,00
21/8/2018	2,1300	0,00%	2,1200	2,1400	2,0700	9.103	19.248,00
20/8/2018	2,1300	1,43%	2,1600	2,1600	2,1000	9.237	19.709,00
17/8/2018	2,1000	-1,87%	2,1700	2,1800	2,1000	7.719	16.512,00
16/8/2018	2,1400	-2,28%	2,2000	2,2000	2,1000	6.435	13.889,00
14/8/2018	2,1900	0,92%	2,2100	2,2100	2,1500	4.612	10.060,00
13/8/2018	2,1700	-1,36%	2,2000	2,2200	2,1300	6.061	13.240,00
10/8/2018	2,2000	-0,90%	2,1800	2,2200	2,1600	12.256	26.857,00
09/8/2018	2,2200	2,30%	2,1700	2,2200	2,1700	4.862	10.650,00
08/8/2018	2,1700	-0,46%	2,2000	2,2300	2,1700	5.360	11.812,00
07/8/2018	2,1800	-2,24%	2,2400	2,2400	2,1700	13.678	29.926,00
06/8/2018	2,2300	-1,76%	2,3000	2,3000	2,2000	5.343	11.992,00
03/8/2018	2,2700	1,34%	2,2800	2,2800	2,2200	3.670	8.184,00
02/8/2018	2,2400	-0,88%	2,2600	2,2600	2,1700	2.824	6.354,00
01/8/2018	2,2600	-0,88%	2,2500	2,2700	2,2500	4.128	9.338,00
31/7/2018	2,2800	0,88%	2,2900	2,2900	2,2500	5.130	11.641,00
30/7/2018	2,2600	-0,88%	2,3100	2,3100	2,2500	2.424	5.494,00
27/7/2018	2,2800	-1,72%	2,3400	2,3400	2,2600	8.253	18.957,00
26/7/2018	2,3200	0,00%	2,3500	2,3500	2,2800	33.477	77.435,00
25/7/2018	2,3200	0,43%	2,3300	2,3300	2,3200	5.956	13.840,00
24/7/2018	2,3100	0,43%	2,3200	2,3300	2,3100	9.801	22.691,00
23/7/2018	2,3000	-0,86%	2,3400	2,3400	2,2500	12.183	27.989,00
20/7/2018	2,3200	2,20%	2,2900	2,3200	2,2300	14.483	32.751,00
19/7/2018	2,2700	-1,30%	2,3000	2,3000	2,2400	7.034	16.037,00
18/7/2018	2,3000	1,32%	2,3300	2,3300	2,2900	8.920	20.526,00
17/7/2018	2,2700	1,79%	2,2300	2,2800	2,2200	11.453	25.597,00
16/7/2018	2,2300	0,90%	2,2000	2,2500	2,2000	8.037	17.951,00
13/7/2018	2,2100	1,38%	2,1800	2,2200	2,1800	10.690	23.383,00
12/7/2018	2,1800	1,87%	2,2000	2,2000	2,1200	9.671	20.806,00
11/7/2018	2,1400	-1,83%	2,2000	2,2000	2,1400	7.910	17.146,00
10/7/2018	2,1800	0,93%	2,2200	2,2400	2,1500	13.332	29.048,00
09/7/2018	2,1600	-2,70%	2,2500	2,2600	2,1600	6.556	14.523,00
06/7/2018	2,2200	3,26%	2,2200	2,2400	2,1500	8.584	18.751,00
05/7/2018	2,1500	-2,27%	2,2000	2,2100	2,1400	10.399	22.565,00
04/7/2018	2,2000	-0,90%	2,1900	2,2700	2,1300	14.476	31.901,00
03/7/2018	2,2200	-4,31%	2,3100	2,3400	2,2200	7.800	17.890,00
02/7/2018	2,3200	0,00%	2,3300	2,3300	2,3000	7.010	16.212,00
29/6/2018	2,3200	-1,28%	2,3400	2,3400	2,2900	6.661	15.435,00
28/6/2018	2,3500	-0,84%	2,3300	2,3600	2,2500	10.900	25.220,00
27/6/2018	2,3700	1,28%	2,3700	2,3700	2,2800	12.059	27.999,00
26/6/2018	2,3400	0,00%	2,3600	2,3600	2,3100	10.641	24.804,00
25/6/2018	2,3400	-1,27%	2,3300	2,3600	2,3100	10.793	25.172,00
22/6/2018	2,3700	1,28%	2,3300	2,3800	2,3300	13.668	32.144,00
21/6/2018	2,3400	0,43%	2,3300	2,3400	2,3000	11.706	27.213,00
20/6/2018	2,3300	-0,43%	2,3500	2,3500	2,3200	9.020	21.003,00
19/6/2018	2,3400	3,54%	2,2600	2,3400	2,2200	12.291	27.952,00
18/6/2018	2,2600	0,00%	2,2200	2,2800	2,2000	11.297	25.196,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	58.520
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.530
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.704
ΣΠΙ	0,6640	3,43 %	0,0220	9.109
OPTIMA	8,0000	3,09 %	0,2400	299.391
ΠΡΟΦ	7,0400	3,07 %	0,2100	33.155
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.314
ΦΟΥΝΤΛ	0,7920	2,59 %	0,0200	10.599
ΕΛΧΑ	2,6500	2,51 %	0,0650	300.562

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΚΟΥΕΣ	7,1700	-2,32 %	-0,1700	50.213
ΙΑΤΡ	2,0300	-1,93 %	-0,0400	6.064
ΑΒΕ	0,5140	-1,91 %	-0,0100	40.671
ΑΣΤΑΚ	7,4000	-1,86 %	-0,1400	3.090
DIMAND	9,8000	-1,80 %	-0,1800	25.916
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	15.492
TITC	36,1500	-1,50 %	-0,5500	47.388
ΕΛΛ	15,0000	-1,32 %	-0,2000	1.371
MTLN	51,5500	-1,15 %	-0,6000	275.652
ACAG	5,2200	-1,14 %	-0,0600	20.205

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9600	0,55 %	0,0650	47.940.329
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	36.796.705
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	34.253.862
ΑΛΦΑ	3,4850	-0,94 %	-0,0330	25.547.020
MTLN	51,5500	-1,15 %	-0,6000	14.334.661
AKTR	7,7800	-0,13 %	-0,0100	8.329.156
BOCHGR	7,4600	0,00 %	0,0000	8.083.417
ΟΠΑΠ	18,9000	0,16 %	0,0300	7.952.392
ΕΛΠΕ	8,1400	0,68 %	0,0550	4.552.673
ΜΠΕΛΑ	31,9400	1,91 %	0,6000	4.190.324

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	36,80εκ.
ΑΛΦΑ	3,4850	-0,94 %	7.286.455	25,55εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	34,25εκ.
ΕΤΕ	11,9600	0,55 %	4.020.152	47,94εκ.
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	3,92εκ.
AKTR	7,7800	-0,13 %	1.084.160	8,33εκ.
BOCHGR	7,4600	0,00 %	1.081.531	8,08εκ.
ΦΒΜΕΖΖ	0,0627	-0,32 %	799.794	50.177
ΕΛΠΕ	8,1400	0,68 %	556.149	4,55εκ.
ΚΑΙΡΟΜΕΖ	0,4200	-0,59 %	540.016	228,6χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	0,89 %
ΙΝΛΟΤ	1,2240	1,16 %	3.218.549	0,53 %
ΕΧΑΕ	6,9500	-0,43 %	320.872	0,53 %
AKTR	7,7800	-0,13 %	1.084.160	0,53 %
ΤΖΚΑ	1,3900	-1,77 %	15.492	0,51 %
ΕΤΕ	11,9600	0,55 %	4.020.152	0,44 %
ΠΕΙΡ	6,8280	-0,03 %	4.989.990	0,40 %
AEM	6,1200	-0,81 %	210.785	0,36 %
EIS	1,2920	1,73 %	54.130	0,35 %
ΕΥΡΩΒ	3,1380	-0,13 %	11.723.026	0,32 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	0,9950	-0,50 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	58.520	14,43 %
ΠΑΙΡ	1,0900	1,40 %	9.130	12,09 %
ΚΥΡΙΟ	2,2700	-0,44 %	67.512	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.704	10,00 %
ΛΑΝΑΚ	1,4100	-0,70 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.109	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2150	1,65 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%