| 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 |
|---|---|---|---|---|---|---|---|
| 17/5/2016 | 1,4300 | -3,38% | 1,4300 | 1,4600 | 1,4200 | 1.788 | ,00 |
| 16/5/2016 | 1,4800 | 2,78% | 1,4200 | 1,4800 | 1,4200 | 51 | ,00 |
| 13/5/2016 | 1,4400 | -1,37% | 1,4500 | 1,4500 | 1,4400 | 1.267 | ,00 |
| 12/5/2016 | 1,4600 | -0,68% | 1,4700 | 1,4800 | 1,4600 | 1.650 | ,00 |
| 11/5/2016 | 1,4700 | 0,00% | 1,4700 | 1,4800 | 1,4400 | 3.820 | ,00 |
| 10/5/2016 | 1,4700 | -0,68% | 1,4900 | 1,4900 | 1,4500 | 4.234 | ,00 |
| 09/5/2016 | 1,4800 | 0,00% | 1,5000 | 1,5000 | 1,4600 | 5.682 | ,00 |
| 06/5/2016 | 1,4800 | 0,68% | 1,4300 | 1,4800 | 1,4200 | 4.823 | ,00 |
| 05/5/2016 | 1,4700 | -0,68% | 1,4900 | 1,4900 | 1,4400 | 1.350 | ,00 |
| 04/5/2016 | 1,4800 | 1,37% | 1,4800 | 1,4800 | 1,4800 | 1.001 | ,00 |
| 28/4/2016 | 1,4600 | -0,68% | 1,4600 | 1,4600 | 1,4600 | 2 | ,00 |
| 27/4/2016 | 1,4700 | -0,68% | 1,4400 | 1,4800 | 1,4200 | 4.293 | ,00 |
| 26/4/2016 | 1,4800 | -0,67% | 1,4900 | 1,4900 | 1,4400 | 1.127 | ,00 |
| 25/4/2016 | 1,4900 | 1,36% | 1,4500 | 1,4900 | 1,4500 | 2.110 | ,00 |
| 22/4/2016 | 1,4700 | 2,08% | 1,4700 | 1,4700 | 1,4400 | 3.121 | ,00 |
| 21/4/2016 | 1,4400 | -2,70% | 1,4600 | 1,4600 | 1,4300 | 5.606 | ,00 |
| 20/4/2016 | 1,4800 | 2,07% | 1,4500 | 1,4900 | 1,4300 | 20.295 | ,00 |
| 19/4/2016 | 1,4500 | 0,69% | 1,4500 | 1,4500 | 1,4100 | 4.266 | ,00 |
| 18/4/2016 | 1,4400 | 2,13% | 1,4400 | 1,4400 | 1,4200 | 1.255 | ,00 |
| 15/4/2016 | 1,4100 | 0,00% | 1,4100 | 1,4400 | 1,4000 | 7.152 | ,00 |
| 14/4/2016 | 1,4100 | -0,70% | 1,4400 | 1,4400 | 1,4100 | 1.002 | ,00 |
| 13/4/2016 | 1,4200 | -0,70% | 1,4200 | 1,4200 | 1,4100 | 587 | ,00 |
| 12/4/2016 | 1,4300 | 1,42% | 1,3800 | 1,4300 | 1,3800 | 2.448 | ,00 |
| 11/4/2016 | 1,4100 | -0,70% | 1,4200 | 1,4500 | 1,4100 | 9.962 | ,00 |
| 08/4/2016 | 1,4200 | 0,71% | 1,4100 | 1,4500 | 1,4100 | 20.639 | ,00 |
| 07/4/2016 | 1,4100 | 2,17% | 1,3900 | 1,4100 | 1,3900 | 9.894 | ,00 |
| 06/4/2016 | 1,3800 | -0,72% | 1,3900 | 1,4000 | 1,3800 | 2.102 | ,00 |
| 05/4/2016 | 1,3900 | -0,71% | 1,3900 | 1,4000 | 1,3800 | 6.421 | ,00 |
| 04/4/2016 | 1,4000 | 0,72% | 1,3900 | 1,4000 | 1,3700 | 5.045 | ,00 |
| 01/4/2016 | 1,3900 | 1,46% | 1,3300 | 1,3900 | 1,3100 | 21.245 | ,00 |
| 31/3/2016 | 1,3700 | 0,00% | 1,3800 | 1,3800 | 1,3600 | 820 | ,00 |
| 30/3/2016 | 1,3700 | 0,00% | 1,3900 | 1,3900 | 1,3700 | 3.381 | ,00 |
| 29/3/2016 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3600 | 14.427 | ,00 |
| 24/3/2016 | 1,3800 | 0,00% | 1,3400 | 1,3900 | 1,3400 | 2.590 | ,00 |
| 23/3/2016 | 1,3800 | 0,73% | 1,3800 | 1,4000 | 1,3700 | 11.877 | ,00 |
| 22/3/2016 | 1,3700 | 0,00% | 1,3700 | 1,3700 | 1,3700 | 2.405 | ,00 |
| 21/3/2016 | 1,3700 | 0,74% | 1,3300 | 1,3700 | 1,3300 | 14.187 | ,00 |
| 18/3/2016 | 1,3600 | 0,74% | 1,3600 | 1,3600 | 1,3300 | 2.852 | ,00 |
| 17/3/2016 | 1,3500 | 0,75% | 1,3400 | 1,3500 | 1,3300 | 2.766 | ,00 |
| 16/3/2016 | 1,3400 | -1,47% | 1,3500 | 1,3700 | 1,3400 | 9.607 | ,00 |
| 15/3/2016 | 1,3600 | 1,49% | 1,3700 | 1,3700 | 1,3400 | 8.650 | ,00 |
| 11/3/2016 | 1,3400 | -1,47% | 1,3700 | 1,3700 | 1,3200 | 35.391 | ,00 |
| 10/3/2016 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3400 | 1.209 | ,00 |
| 09/3/2016 | 1,3400 | 0,00% | 1,3400 | 1,3600 | 1,3400 | 4.501 | ,00 |
| 08/3/2016 | 1,3400 | -1,47% | 1,3200 | 1,3600 | 1,3000 | 51.686 | ,00 |
| 07/3/2016 | 1,3600 | 0,74% | 1,3300 | 1,3600 | 1,3300 | 5.535 | ,00 |
| 04/3/2016 | 1,3500 | 0,75% | 1,3400 | 1,4000 | 1,3300 | 6.335 | ,00 |
| 03/3/2016 | 1,3400 | 0,75% | 1,3300 | 1,3700 | 1,3300 | 950 | ,00 |
| 02/3/2016 | 1,3300 | -2,92% | 1,3800 | 1,3800 | 1,3200 | 5.988 | ,00 |
| 01/3/2016 | 1,3700 | 0,74% | 1,3700 | 1,3700 | 1,3700 | 1 | ,00 |
| 29/2/2016 | 1,3600 | 0,00% | 1,3500 | 1,3800 | 1,3500 | 29.598 | ,00 |
| 26/2/2016 | 1,3600 | -0,73% | 1,3400 | 1,3700 | 1,3400 | 6.329 | ,00 |
| 25/2/2016 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3500 | 1.818 | ,00 |
| 24/2/2016 | 1,3700 | 0,74% | 1,3400 | 1,3700 | 1,3400 | 8.417 | ,00 |
| 23/2/2016 | 1,3600 | 0,00% | 1,4000 | 1,4000 | 1,3300 | 22 | ,00 |
| 22/2/2016 | 1,3600 | 1,49% | 1,3600 | 1,3600 | 1,3400 | 838 | ,00 |
| 19/2/2016 | 1,3400 | -2,19% | 1,3500 | 1,3700 | 1,3100 | 14.011 | ,00 |
| 18/2/2016 | 1,3700 | 0,00% | 1,3300 | 1,3700 | 1,3000 | 31.111 | ,00 |
| 17/2/2016 | 1,3700 | 0,74% | 1,3600 | 1,3800 | 1,3200 | 2.553 | ,00 |
| 16/2/2016 | 1,3600 | 0,74% | 1,4100 | 1,4100 | 1,3500 | 2.044 | ,00 |
| 15/2/2016 | 1,3500 | 0,75% | 1,3200 | 1,3500 | 1,3200 | 2.021 | ,00 |
| 12/2/2016 | 1,3400 | 1,52% | 1,3400 | 1,3500 | 1,3200 | 2.474 | ,00 |
| 11/2/2016 | 1,3200 | -0,75% | 1,2900 | 1,3300 | 1,2800 | 42.329 | ,00 |
| 10/2/2016 | 1,3300 | 0,76% | 1,2900 | 1,3500 | 1,2900 | 10.308 | ,00 |
| 09/2/2016 | 1,3200 | 1,54% | 1,3000 | 1,3200 | 1,2800 | 21.685 | ,00 |
| 08/2/2016 | 1,3000 | -2,99% | 1,3400 | 1,3400 | 1,2500 | 25.107 | ,00 |
| 05/2/2016 | 1,3400 | -1,47% | 1,3400 | 1,3500 | 1,3100 | 2.783 | ,00 |
| 04/2/2016 | 1,3600 | -1,45% | 1,3400 | 1,3600 | 1,3000 | 4.339 | ,00 |
| 03/2/2016 | 1,3800 | 2,22% | 1,3800 | 1,3800 | 1,3800 | 6 | ,00 |
| 02/2/2016 | 1,3500 | 1,50% | 1,3200 | 1,3600 | 1,3200 | 21.877 | ,00 |
| 01/2/2016 | 1,3300 | -2,92% | 1,3300 | 1,3700 | 1,3200 | 9.840 | ,00 |
| 29/1/2016 | 1,3700 | 3,01% | 1,3700 | 1,3700 | 1,3300 | 309 | ,00 |
| 28/1/2016 | 1,3300 | -2,92% | 1,3400 | 1,3500 | 1,3200 | 20.501 | ,00 |
| 27/1/2016 | 1,3700 | 0,00% | 1,3400 | 1,3800 | 1,3400 | 51 | ,00 |
| 26/1/2016 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 7.085 | ,00 |
| 25/1/2016 | 1,3700 | 2,24% | 1,3400 | 1,3800 | 1,3400 | 822 | ,00 |
| 22/1/2016 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3400 | 4.393 | ,00 |
| 21/1/2016 | 1,3700 | 2,24% | 1,3700 | 1,3700 | 1,3200 | 12.958 | ,00 |
| 20/1/2016 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3200 | 125.072 | ,00 |
| 19/1/2016 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3100 | 110.290 | ,00 |
| 18/1/2016 | 1,3200 | 0,00% | 1,3200 | 1,3300 | 1,2700 | 101.135 | ,00 |
| 15/1/2016 | 1,3200 | -0,75% | 1,3000 | 1,3500 | 1,2700 | 182.640 | ,00 |
| 14/1/2016 | 1,3300 | 0,00% | 1,3900 | 1,3900 | 1,2900 | 34.740 | ,00 |
| 13/1/2016 | 1,3300 | -4,32% | 1,3600 | 1,3800 | 1,3300 | 7.539 | ,00 |
| 12/1/2016 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3500 | 162 | ,00 |
| 11/1/2016 | 1,4000 | 5,26% | 1,3900 | 1,4000 | 1,3800 | 1.442 | ,00 |
| 08/1/2016 | 1,3300 | -2,21% | 1,4000 | 1,4000 | 1,3200 | 1.613 | ,00 |
| 07/1/2016 | 1,3600 | 0,74% | 1,3400 | 1,3700 | 1,3200 | 4.894 | ,00 |
| 05/1/2016 | 1,3500 | -2,88% | 1,3900 | 1,3900 | 1,3500 | 1.598 | ,00 |
| 04/1/2016 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3400 | 3.763 | ,00 |
| 31/12/2015 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3400 | 2.067 | ,00 |
| 30/12/2015 | 1,3400 | -0,74% | 1,3600 | 1,4000 | 1,3400 | 7.845 | ,00 |
| 29/12/2015 | 1,3500 | 2,27% | 1,3600 | 1,4400 | 1,3400 | 10.302 | ,00 |
| 28/12/2015 | 1,3200 | 0,00% | 1,3200 | 1,3300 | 1,3100 | 7.856 | ,00 |
| 23/12/2015 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3100 | 3.203 | ,00 |
| 22/12/2015 | 1,3500 | 0,75% | 1,4000 | 1,4000 | 1,3300 | 5.319 | ,00 |
| 21/12/2015 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3400 | 4.171 | ,00 |
| 18/12/2015 | 1,3700 | -2,14% | 1,3400 | 1,4000 | 1,3400 | 3.908 | ,00 |
| 17/12/2015 | 1,4000 | 3,70% | 1,3500 | 1,4300 | 1,3400 | 5.643 | ,00 |
| 16/12/2015 | 1,3500 | 0,00% | 1,2900 | 1,3500 | 1,2900 | 7.487 | ,00 |
| 15/12/2015 | 1,3500 | -1,46% | 1,3200 | 1,3600 | 1,3200 | 8.360 | ,00 |
| 14/12/2015 | 1,3700 | 3,01% | 1,3500 | 1,3700 | 1,3100 | 6.591 | ,00 |
| 11/12/2015 | 1,3300 | -5,00% | 1,3800 | 1,3900 | 1,3000 | 20.020 | ,00 |
| 10/12/2015 | 1,4000 | 1,45% | 1,3300 | 1,4100 | 1,3300 | 7.886 | ,00 |
| 09/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 6.806 | ,00 |
| 08/12/2015 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3200 | 23.437 | ,00 |
| 07/12/2015 | 1,3900 | -0,71% | 1,3800 | 1,4400 | 1,3800 | 2.758 | ,00 |
| 04/12/2015 | 1,4000 | 1,45% | 1,3900 | 1,4100 | 1,3600 | 18.884 | ,00 |
| 03/12/2015 | 1,3800 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 7.101 | ,00 |
| 02/12/2015 | 1,3800 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 5.329 | ,00 |
| 01/12/2015 | 1,3800 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 3 | ,00 |
| 30/11/2015 | 1,3800 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 5.084 | ,00 |
| 27/11/2015 | 1,3800 | 0,00% | 1,3700 | 1,4100 | 1,3700 | 21.933 | ,00 |
| 26/11/2015 | 1,3800 | 0,00% | 1,3900 | 1,4000 | 1,3800 | 2.813 | ,00 |
| 25/11/2015 | 1,3800 | -0,72% | 1,3600 | 1,4200 | 1,3600 | 2.052 | ,00 |
| 24/11/2015 | 1,3900 | 1,46% | 1,4300 | 1,4300 | 1,3600 | 12.394 | ,00 |
| 23/11/2015 | 1,3700 | 0,74% | 1,3600 | 1,4100 | 1,3500 | 2.951 | ,00 |
| 20/11/2015 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3500 | 3.047 | ,00 |
| 19/11/2015 | 1,4000 | -2,78% | 1,4400 | 1,4800 | 1,3700 | 107.884 | ,00 |
| 18/11/2015 | 1,4400 | 9,09% | 1,3200 | 1,4500 | 1,3200 | 125.411 | ,00 |
| 17/11/2015 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3100 | 30.824 | ,00 |
| 16/11/2015 | 1,3200 | -5,71% | 1,3700 | 1,3700 | 1,3100 | 16.633 | ,00 |
| 13/11/2015 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3700 | 4.581 | ,00 |
| 12/11/2015 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,3600 | 129.471 | ,00 |
| 11/11/2015 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,3500 | 18.562 | ,00 |
| 10/11/2015 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3500 | 11.560 | ,00 |
| 09/11/2015 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3600 | 27.605 | ,00 |
| 06/11/2015 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,2800 | 17.453 | ,00 |
| 05/11/2015 | 1,3400 | 0,00% | 1,2900 | 1,3400 | 1,2800 | 925 | ,00 |
| 04/11/2015 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,2900 | 36.228 | ,00 |
| 03/11/2015 | 1,3100 | 0,00% | 1,3300 | 1,3400 | 1,2900 | 4.126 | ,00 |
| 02/11/2015 | 1,3100 | -2,96% | 1,3100 | 1,3400 | 1,3100 | 44.721 | ,00 |
| 30/10/2015 | 1,3500 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 50.909 | ,00 |
| 29/10/2015 | 1,3500 | 1,50% | 1,3600 | 1,3800 | 1,3100 | 27.711 | ,00 |
| 27/10/2015 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,3100 | 34.560 | ,00 |
| 26/10/2015 | 1,3100 | -3,68% | 1,3800 | 1,3800 | 1,3100 | 1.081 | ,00 |
| 23/10/2015 | 1,3600 | -2,16% | 1,3300 | 1,4000 | 1,3200 | 91.957 | ,00 |
| 22/10/2015 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3200 | 5.366 | ,00 |
| 21/10/2015 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 1.908 | ,00 |
| 20/10/2015 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 2.911 | ,00 |
| 19/10/2015 | 1,3200 | -2,22% | 1,3100 | 1,3400 | 1,2900 | 4.156 | ,00 |
| 16/10/2015 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 240 | ,00 |
| 15/10/2015 | 1,3500 | -0,74% | 1,3500 | 1,3600 | 1,3500 | 290 | ,00 |
| 14/10/2015 | 1,3600 | 5,43% | 1,3600 | 1,3600 | 1,3600 | 2 | ,00 |
| 13/10/2015 | 1,2900 | 0,00% | 1,2900 | 1,3500 | 1,2700 | 4.461 | ,00 |
| 12/10/2015 | 1,2900 | -0,77% | 1,3700 | 1,3700 | 1,2700 | 4.371 | ,00 |
| 09/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 1.485 | ,00 |
| 08/10/2015 | 1,3000 | -1,52% | 1,3400 | 1,3400 | 1,3000 | 19.156 | ,00 |
| 07/10/2015 | 1,3200 | 0,00% | 1,3900 | 1,3900 | 1,3100 | 5.991 | ,00 |
| 06/10/2015 | 1,3200 | -2,22% | 1,3300 | 1,4000 | 1,3200 | 870 | ,00 |
| 05/10/2015 | 1,3500 | 3,85% | 1,3500 | 1,4000 | 1,3100 | 14.993 | ,00 |
| 02/10/2015 | 1,3000 | -6,47% | 1,3000 | 1,3500 | 1,3000 | 800 | ,00 |
| 01/10/2015 | 1,3900 | 4,51% | 1,3200 | 1,3900 | 1,2900 | 303 | ,00 |
| 30/9/2015 | 1,3300 | 0,76% | 1,3100 | 1,3900 | 1,3000 | 2.806 | ,00 |
| 29/9/2015 | 1,3200 | -3,65% | 1,4000 | 1,4000 | 1,3200 | 327 | ,00 |
| 28/9/2015 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3200 | 16.228 | ,00 |
| 25/9/2015 | 1,4000 | 3,70% | 1,3400 | 1,4000 | 1,3400 | 1.611 | ,00 |
| 24/9/2015 | 1,3500 | 1,50% | 1,3100 | 1,3500 | 1,3100 | 2.056 | ,00 |
| 23/9/2015 | 1,3300 | 1,53% | 1,3100 | 1,4100 | 1,3000 | 11.003 | ,00 |
| 22/9/2015 | 1,3100 | -7,09% | 1,3800 | 1,3800 | 1,3100 | 35.570 | ,00 |
| 21/9/2015 | 1,4100 | 1,44% | 1,3500 | 1,4300 | 1,3500 | 8.597 | ,00 |
| 18/9/2015 | 1,3900 | -2,80% | 1,3600 | 1,4100 | 1,3600 | 326 | ,00 |
| 17/9/2015 | 1,4300 | 0,70% | 1,3800 | 1,4300 | 1,3800 | 236 | ,00 |
| 16/9/2015 | 1,4200 | 2,16% | 1,4000 | 1,4600 | 1,4000 | 2.671 | ,00 |
| 15/9/2015 | 1,3900 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 5.075 | ,00 |
| 14/9/2015 | 1,3900 | -2,11% | 1,4600 | 1,4600 | 1,3900 | 752 | ,00 |
| 11/9/2015 | 1,4200 | -1,39% | 1,4700 | 1,4700 | 1,4200 | 441 | ,00 |
| 10/9/2015 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4200 | 9.581 | ,00 |
| 09/9/2015 | 1,4200 | 2,16% | 1,4200 | 1,4500 | 1,3900 | 26.160 | ,00 |
| 08/9/2015 | 1,3900 | -2,11% | 1,4500 | 1,4500 | 1,3800 | 9.213 | ,00 |
| 07/9/2015 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,3800 | 6.048 | ,00 |
| 04/9/2015 | 1,4000 | 0,72% | 1,4000 | 1,4100 | 1,3700 | 3.246 | ,00 |
| 03/9/2015 | 1,3900 | 2,96% | 1,3800 | 1,3900 | 1,3500 | 4.840 | ,00 |
| 02/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3500 | 3.678 | ,00 |
| 01/9/2015 | 1,3500 | 4,65% | 1,2600 | 1,3600 | 1,2600 | 33.828 | ,00 |
| 31/8/2015 | 1,2900 | -2,27% | 1,3900 | 1,3900 | 1,2900 | 4.036 | ,00 |
| 28/8/2015 | 1,3200 | 9,09% | 1,2700 | 1,3200 | 1,2700 | 5.570 | ,00 |
| 27/8/2015 | 1,2100 | -3,20% | 1,2500 | 1,2500 | 1,1900 | 1.230 | ,00 |
| 26/8/2015 | 1,2500 | 0,00% | 1,2700 | 1,2900 | 1,2500 | 10.080 | ,00 |
| 25/8/2015 | 1,2500 | 3,31% | 1,2800 | 1,3300 | 1,2100 | 15.799 | ,00 |
| 24/8/2015 | 1,2100 | -1,63% | 1,2000 | 1,2600 | 1,1700 | 34.534 | ,00 |
| 21/8/2015 | 1,2300 | 0,00% | 1,2000 | 1,3800 | 1,2000 | 8.134 | ,00 |
| 20/8/2015 | 1,2300 | -5,38% | 1,3000 | 1,3000 | 1,2000 | 1.360 | ,00 |
| 19/8/2015 | 1,3000 | 0,00% | 1,3000 | 1,3700 | 1,3000 | 5 | ,00 |
| 18/8/2015 | 1,3000 | -5,80% | 1,3200 | 1,3400 | 1,3000 | 2.759 | ,00 |
| 17/8/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/8/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 13/8/2015 | 1,3800 | 5,34% | 1,3800 | 1,3800 | 1,3800 | 2 | ,00 |
| 12/8/2015 | 1,3100 | -4,38% | 1,3000 | 1,3500 | 1,2700 | 2.654 | ,00 |
| 11/8/2015 | 1,3700 | -0,72% | 1,4400 | 1,4400 | 1,3200 | 10.116 | ,00 |
| 10/8/2015 | 1,3800 | -1,43% | 1,3900 | 1,4000 | 1,3200 | 950 | ,00 |
| 07/8/2015 | 1,4000 | 0,72% | 1,3400 | 1,4000 | 1,3400 | 382 | ,00 |
| 06/8/2015 | 1,3900 | 2,21% | 1,4000 | 1,4000 | 1,3100 | 921 | ,00 |
| 05/8/2015 | 1,3600 | -2,16% | 1,4800 | 1,4800 | 1,3000 | 8.521 | ,00 |
| 04/8/2015 | 1,3900 | 16,81% | 1,2900 | 1,4600 | 1,2000 | 11.463 | ,00 |
| 03/8/2015 | 1,1900 | -15,60% | 1,2700 | 1,3000 | 1,0700 | 44.933 | ,00 |
| 26/6/2015 | 1,4100 | 2,17% | 1,4000 | 1,4300 | 1,3400 | 2.910 | ,00 |
| 25/6/2015 | 1,3800 | -1,43% | 1,4000 | 1,4300 | 1,3700 | 3.478 | ,00 |
| 24/6/2015 | 1,4000 | 0,72% | 1,3600 | 1,4100 | 1,2400 | 3.622 | ,00 |
| 23/6/2015 | 1,3900 | -1,42% | 1,4400 | 1,4500 | 1,3500 | 9.392 | ,00 |
| 22/6/2015 | 1,4100 | 0,00% | 1,4300 | 1,4900 | 1,3900 | 7.628 | ,00 |
| 19/6/2015 | 1,4100 | 0,00% | 1,4100 | 1,4300 | 1,3800 | 11.052 | ,00 |
| 18/6/2015 | 1,4100 | 0,71% | 1,3300 | 1,4200 | 1,3300 | 5.770 | ,00 |
| 17/6/2015 | 1,4000 | 0,00% | 1,5300 | 1,5300 | 1,3900 | 8.200 | ,00 |
| 16/6/2015 | 1,4000 | -4,76% | 1,4500 | 1,4700 | 1,4000 | 9.625 | ,00 |
| 15/6/2015 | 1,4700 | 3,52% | 1,4000 | 1,4800 | 1,3600 | 4.107 | ,00 |
| 12/6/2015 | 1,4200 | -5,33% | 1,5000 | 1,5000 | 1,4000 | 5.396 | ,00 |
| 11/6/2015 | 1,5000 | 2,04% | 1,5300 | 1,5300 | 1,4700 | 20.000 | ,00 |
| 10/6/2015 | 1,4700 | -0,68% | 1,5100 | 1,5100 | 1,4500 | 5.832 | ,00 |
| 09/6/2015 | 1,4800 | 2,78% | 1,4700 | 1,5000 | 1,4400 | 4.812 | ,00 |
| 08/6/2015 | 1,4400 | -2,04% | 1,4300 | 1,4700 | 1,3900 | 11.583 | ,00 |
| 05/6/2015 | 1,4700 | -2,00% | 1,5000 | 1,5100 | 1,4300 | 30.876 | ,00 |
| 04/6/2015 | 1,5000 | 2,74% | 1,4800 | 1,5000 | 1,4400 | 34.960 | ,00 |
| 03/6/2015 | 1,4600 | 4,29% | 1,4100 | 1,4600 | 1,4100 | 23.659 | ,00 |
| 02/6/2015 | 1,4000 | 2,19% | 1,4200 | 1,4200 | 1,3900 | 9.553 | ,00 |
| 29/5/2015 | 1,3700 | -0,72% | 1,3800 | 1,4300 | 1,3600 | 12.504 | ,00 |
| 28/5/2015 | 1,3800 | -2,13% | 1,4100 | 1,4200 | 1,3500 | 6.672 | ,00 |
| 27/5/2015 | 1,4100 | 2,92% | 1,3800 | 1,4200 | 1,3700 | 4.350 | ,00 |
| 26/5/2015 | 1,3700 | 2,24% | 1,3800 | 1,3800 | 1,3400 | 5.267 | ,00 |
| 25/5/2015 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3400 | 13.144 | ,00 |
| 22/5/2015 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3000 | 10.606 | ,00 |
| 21/5/2015 | 1,3800 | 3,76% | 1,3500 | 1,3800 | 1,3500 | 7.074 | ,00 |
| 20/5/2015 | 1,3300 | 1,53% | 1,3000 | 1,3500 | 1,3000 | 16.828 | ,00 |
| 19/5/2015 | 1,3100 | 0,77% | 1,3400 | 1,3500 | 1,3000 | 46.770 | ,00 |
| 18/5/2015 | 1,3000 | 0,78% | 1,3200 | 1,3500 | 1,3000 | 2.796 | ,00 |
| 15/5/2015 | 1,2900 | 2,38% | 1,2600 | 1,3100 | 1,2300 | 5.906 | ,00 |
| 14/5/2015 | 1,2600 | -0,79% | 1,2700 | 1,3000 | 1,2500 | 8.825 | ,00 |
| 13/5/2015 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2500 | 20.656 | ,00 |
| 12/5/2015 | 1,2500 | 0,81% | 1,2400 | 1,2700 | 1,2400 | 2.830 | ,00 |
| 11/5/2015 | 1,2400 | -2,36% | 1,2700 | 1,2700 | 1,2400 | 13.096 | ,00 |
| 08/5/2015 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2400 | 17.529 | ,00 |
| 07/5/2015 | 1,2600 | 0,80% | 1,2700 | 1,2700 | 1,2500 | 47.430 | ,00 |
| 06/5/2015 | 1,2500 | 0,81% | 1,2500 | 1,2700 | 1,2400 | 8.955 | ,00 |
| 05/5/2015 | 1,2400 | -3,13% | 1,1800 | 1,2700 | 1,1800 | 9.064 | ,00 |
| 04/5/2015 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2400 | 8.774 | ,00 |
| 30/4/2015 | 1,2700 | -0,78% | 1,3000 | 1,3000 | 1,2500 | 12.488 | ,00 |
| 29/4/2015 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2600 | 2.542 | ,00 |
| 28/4/2015 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,2700 | 10.064 | ,00 |
| 27/4/2015 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2600 | 16.439 | ,00 |
| 24/4/2015 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2600 | 10.730 | ,00 |
| 23/4/2015 | 1,3000 | 4,00% | 1,3500 | 1,3500 | 1,1800 | 2.967 | ,00 |
| 22/4/2015 | 1,2500 | 5,93% | 1,4000 | 1,4000 | 1,2000 | 538 | ,00 |
| 21/4/2015 | 1,1800 | -6,35% | 1,2300 | 1,2600 | 1,1700 | 12.195 | ,00 |
| 20/4/2015 | 1,2600 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 3.085 | ,00 |
| 17/4/2015 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 160 | ,00 |
| 16/4/2015 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2300 | 5.701 | ,00 |
| 15/4/2015 | 1,2600 | -0,79% | 1,2900 | 1,3000 | 1,2300 | 13.408 | ,00 |
| 14/4/2015 | 1,2700 | -2,31% | 1,2900 | 1,3000 | 1,2700 | 4.100 | ,00 |
| 09/4/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 10.077 | ,00 |
| 08/4/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 9.692 | ,00 |
| 07/4/2015 | 1,3000 | -1,52% | 1,3500 | 1,3500 | 1,2700 | 5.298 | ,00 |
| 02/4/2015 | 1,3200 | 5,60% | 1,2600 | 1,3200 | 1,2500 | 13.570 | ,00 |
| 01/4/2015 | 1,2500 | -4,58% | 1,4000 | 1,4000 | 1,2400 | 18.591 | ,00 |
| 31/3/2015 | 1,3100 | -3,68% | 1,4000 | 1,4000 | 1,3100 | 17.429 | ,00 |
| 30/3/2015 | 1,3600 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 6.331 | ,00 |
| 27/3/2015 | 1,3400 | -1,47% | 1,3300 | 1,3800 | 1,3000 | 10.152 | ,00 |
| 26/3/2015 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 11.523 | ,00 |
| 24/3/2015 | 1,3600 | 0,74% | 1,3800 | 1,3800 | 1,3100 | 16.408 | ,00 |
| 23/3/2015 | 1,3500 | 0,00% | 1,3100 | 1,3700 | 1,3000 | 17.618 | ,00 |
| 20/3/2015 | 1,3500 | 0,75% | 1,3400 | 1,4000 | 1,3200 | 25.322 | ,00 |
| 19/3/2015 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3300 | 20.972 | ,00 |
| 18/3/2015 | 1,3900 | 0,00% | 1,3900 | 1,4200 | 1,3300 | 30.363 | ,00 |
| 17/3/2015 | 1,3900 | 6,92% | 1,3000 | 1,4000 | 1,2700 | 16.984 | ,00 |
| 16/3/2015 | 1,3000 | 0,00% | 1,2700 | 1,3300 | 1,2300 | 11.359 | ,00 |
| 13/3/2015 | 1,3000 | -2,26% | 1,3300 | 1,3400 | 1,2600 | 18.288 | ,00 |
| 12/3/2015 | 1,3300 | -5,67% | 1,3800 | 1,3800 | 1,3000 | 16.127 | ,00 |
| 11/3/2015 | 1,4100 | 0,71% | 1,4200 | 1,4200 | 1,3800 | 11.319 | ,00 |
| 10/3/2015 | 1,4000 | 2,19% | 1,4200 | 1,4200 | 1,3600 | 3.525 | ,00 |
| 09/3/2015 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3000 | 21.185 | ,00 |
| 06/3/2015 | 1,3700 | -2,84% | 1,4200 | 1,4200 | 1,3600 | 13.078 | ,00 |
| 05/3/2015 | 1,4100 | 1,44% | 1,4000 | 1,4200 | 1,3900 | 26.152 | ,00 |
| 04/3/2015 | 1,3900 | -0,71% | 1,4100 | 1,4100 | 1,3800 | 26.155 | ,00 |
| 03/3/2015 | 1,4000 | 3,70% | 1,3900 | 1,4100 | 1,3500 | 17.512 | ,00 |
| 02/3/2015 | 1,3500 | -0,74% | 1,3500 | 1,3600 | 1,3100 | 47.428 | ,00 |
| 27/2/2015 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,2500 | 36.167 | ,00 |
| 26/2/2015 | 1,3700 | -1,44% | 1,3600 | 1,4000 | 1,3300 | 32.612 | ,00 |
| 25/2/2015 | 1,3900 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 100.883 | ,00 |
| 24/2/2015 | 1,3900 | 2,96% | 1,3900 | 1,4200 | 1,3500 | 92.229 | ,00 |
| 20/2/2015 | 1,3500 | 3,85% | 1,3300 | 1,3600 | 1,2700 | 65.370 | ,00 |
| 19/2/2015 | 1,3000 | -2,26% | 1,3500 | 1,3500 | 1,2500 | 55.543 | ,00 |
| 18/2/2015 | 1,3300 | 1,53% | 1,3200 | 1,3300 | 1,2900 | 36.580 | ,00 |
| 17/2/2015 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 43.283 | ,00 |
| 16/2/2015 | 1,3100 | 0,77% | 1,2600 | 1,3300 | 1,2600 | 364.612 | ,00 |
| 13/2/2015 | 1,3000 | 4,00% | 1,2300 | 1,3300 | 1,2300 | 177.546 | ,00 |
| 12/2/2015 | 1,2500 | 1,63% | 1,2400 | 1,2600 | 1,2100 | 77.769 | ,00 |
| 11/2/2015 | 1,2300 | 2,50% | 1,1500 | 1,2500 | 1,1500 | 128.820 | ,00 |
| 10/2/2015 | 1,2000 | 9,09% | 1,1000 | 1,2100 | 1,0700 | 244.336 | ,00 |
| 09/2/2015 | 1,1000 | 8,91% | 1,0400 | 1,1000 | 0,9900 | 157.103 | ,00 |
| 06/2/2015 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 14.042 | ,00 |
| 05/2/2015 | 1,0300 | -3,74% | 0,9990 | 1,0400 | 0,9990 | 19.268 | ,00 |
| 04/2/2015 | 1,0700 | 1,90% | 1,0500 | 1,1000 | 1,0000 | 25.936 | ,00 |
| 03/2/2015 | 1,0500 | 5,95% | 1,0000 | 1,0700 | 1,0000 | 48.476 | ,00 |
| 02/2/2015 | 0,9910 | 2,16% | 0,9810 | 1,0000 | 0,9700 | 20.618 | ,00 |
| 30/1/2015 | 0,9700 | 0,10% | 0,9690 | 0,9730 | 0,9420 | 5.080 | ,00 |
| 29/1/2015 | 0,9690 | 2,00% | 0,9490 | 0,9700 | 0,9300 | 32.484 | ,00 |
| 28/1/2015 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9220 | 48.888 | ,00 |
| 27/1/2015 | 0,9700 | -3,00% | 0,9710 | 0,9950 | 0,9500 | 21.746 | ,00 |
| 26/1/2015 | 1,0000 | 2,04% | 0,9800 | 1,0200 | 0,9800 | 11.785 | ,00 |
| 23/1/2015 | 0,9800 | 2,62% | 0,9600 | 1,0000 | 0,9600 | 33.184 | ,00 |
| 22/1/2015 | 0,9550 | 0,00% | 1,0500 | 1,0500 | 0,9200 | 17.854 | ,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.% |
|---|