| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 13.341.169 |
| ΝΑΚΑΣ | 3,1600 | -3,66 % | -0,1200 | 300 |
| ONYX | 2,2400 | -3,45 % | -0,0800 | 166.594 |
| ΙΑΤΡ | 1,8400 | -3,16 % | -0,0600 | 17.797 |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | -0,0100 | 2.977 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
| ΣΠΕΙΣ | 7,4000 | -2,12 % | -0,1600 | 1.060 |
| ΟΤΟΕΛ | 11,1200 | -2,11 % | -0,2400 | 9.680 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)
3,9000 €
-0,0200 (-0,51%)
- Άνοιγμα 3,9200
- Υψηλό 3,9250
- Χαμηλό 3,8900
- Όγκος 16.439
- Τζίρος 64.231 €
- Πράξεις 81
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 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 | 3,35% | 1,0500 | 1,0500 | 0,9200 | 17.854 | ,00 |
| 21/1/2015 | 0,9240 | -6,48% | 0,9700 | 0,9700 | 0,9150 | 40.239 | ,00 |
| 20/1/2015 | 0,9880 | 4,00% | 0,9400 | 0,9900 | 0,9400 | 30.164 | ,00 |
| 19/1/2015 | 0,9500 | 1,06% | 0,8930 | 0,9680 | 0,8930 | 19.280 | ,00 |
| 16/1/2015 | 0,9400 | 0,32% | 0,9200 | 0,9400 | 0,8930 | 8.393 | ,00 |
| 15/1/2015 | 0,9370 | 2,52% | 0,9450 | 0,9450 | 0,9030 | 3.975 | ,00 |
| 14/1/2015 | 0,9140 | -2,77% | 0,9450 | 0,9600 | 0,9140 | 15.154 | ,00 |
| 13/1/2015 | 0,9400 | 2,62% | 0,9200 | 0,9500 | 0,9200 | 9.801 | ,00 |
| 12/1/2015 | 0,9160 | 4,09% | 0,8960 | 0,9160 | 0,8960 | 4.258 | ,00 |
| 09/1/2015 | 0,8800 | -1,46% | 0,9160 | 0,9170 | 0,8800 | 9.187 | ,00 |
| 08/1/2015 | 0,8930 | 1,48% | 0,8800 | 0,8930 | 0,8650 | 1.177 | ,00 |
| 07/1/2015 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8510 | 3.443 | ,00 |
| 05/1/2015 | 0,8800 | -2,22% | 0,8490 | 0,8980 | 0,8490 | 7.866 | ,00 |
| 02/1/2015 | 0,9000 | 0,00% | 0,9200 | 0,9200 | 0,8950 | 18.933 | ,00 |
| 31/12/2014 | 0,9000 | 2,27% | 0,8900 | 0,9290 | 0,8700 | 31.630 | ,00 |
| 30/12/2014 | 0,8800 | 0,23% | 0,9100 | 0,9100 | 0,8800 | 1.810 | ,00 |
| 29/12/2014 | 0,8780 | -2,12% | 0,8950 | 0,8950 | 0,8400 | 17.568 | ,00 |
| 23/12/2014 | 0,8970 | -2,50% | 0,8810 | 0,9100 | 0,8810 | 1.301 | ,00 |
| 22/12/2014 | 0,9200 | -2,13% | 0,9200 | 0,9300 | 0,9200 | 7.845 | ,00 |
| 19/12/2014 | 0,9400 | -1,05% | 0,9500 | 0,9600 | 0,9400 | 11.254 | ,00 |
| 18/12/2014 | 0,9500 | 4,40% | 0,9220 | 0,9750 | 0,8900 | 54.145 | ,00 |
| 17/12/2014 | 0,9100 | 3,53% | 0,8780 | 0,9150 | 0,8780 | 11.445 | ,00 |
| 16/12/2014 | 0,8790 | -1,01% | 0,8860 | 0,8880 | 0,8600 | 7.442 | ,00 |
| 15/12/2014 | 0,8880 | 3,26% | 0,8800 | 0,8880 | 0,8800 | 2.558 | ,00 |
| 12/12/2014 | 0,8600 | -0,81% | 0,8700 | 0,9000 | 0,8510 | 9.693 | ,00 |
| 11/12/2014 | 0,8670 | -4,73% | 0,9000 | 0,9300 | 0,8620 | 88.130 | ,00 |
| 10/12/2014 | 0,9100 | -1,30% | 0,8800 | 0,9400 | 0,8600 | 36.110 | ,00 |
| 09/12/2014 | 0,9220 | -12,19% | 0,9700 | 0,9870 | 0,9220 | 56.529 | ,00 |
| 08/12/2014 | 1,0500 | 0,00% | 1,0600 | 1,0800 | 1,0200 | 24.128 | ,00 |
| 05/12/2014 | 1,0500 | 8,14% | 1,0000 | 1,0500 | 0,9800 | 70.710 | ,00 |
| 04/12/2014 | 0,9710 | -2,61% | 0,9990 | 1,0000 | 0,9710 | 3.156 | ,00 |
| 03/12/2014 | 0,9970 | 0,20% | 0,9800 | 0,9980 | 0,9690 | 53.030 | ,00 |
| 02/12/2014 | 0,9950 | 1,53% | 0,9850 | 0,9960 | 0,9850 | 9.900 | ,00 |
| 01/12/2014 | 0,9800 | 1,03% | 0,9850 | 0,9880 | 0,9800 | 8.310 | ,00 |
| 28/11/2014 | 0,9700 | 1,25% | 0,9480 | 0,9860 | 0,9410 | 16.690 | ,00 |
| 27/11/2014 | 0,9580 | -1,03% | 0,9160 | 0,9640 | 0,9160 | 12.344 | ,00 |
| 26/11/2014 | 0,9680 | 1,89% | 0,9500 | 0,9690 | 0,9500 | 4.330 | ,00 |
| 25/11/2014 | 0,9500 | -3,06% | 0,9700 | 0,9700 | 0,9500 | 1.133 | ,00 |
| 24/11/2014 | 0,9800 | -0,91% | 0,9800 | 0,9990 | 0,9600 | 28.661 | ,00 |
| 21/11/2014 | 0,9890 | 3,67% | 0,9750 | 0,9890 | 0,9700 | 17.633 | ,00 |
| 20/11/2014 | 0,9540 | 3,58% | 0,9500 | 0,9900 | 0,9400 | 70.232 | ,00 |
| 19/11/2014 | 0,9210 | 2,56% | 0,8970 | 0,9220 | 0,8850 | 8.641 | ,00 |
| 18/11/2014 | 0,8980 | 0,00% | 0,8570 | 0,8980 | 0,8570 | 2.863 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 0,0450 | 3.408 |
| ΜΕΡΚΟ | 36,2000 | 6,47 % | 2,2000 | 35 |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 0,1000 | 2.415 |
| MTLN | 44,2200 | 3,80 % | 1,6200 | 280.510 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΕΛΧΑ | 3,2300 | 3,19 % | 0,1000 | 141.980 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΙΛΥΔΑ | 5,6400 | 2,17 % | 0,1200 | 19.185 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | -0,4400 | 101.014.155 |
| ΠΕΙΡ | 6,6880 | -2,05 % | -0,1400 | 23.205.375 |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | -0,0470 | 15.377.504 |
| ΕΤΕ | 12,7150 | 0,28 % | 0,0350 | 15.135.628 |
| MTLN | 44,2200 | 3,80 % | 1,6200 | 12.257.790 |
| ΑΛΦΑ | 3,4510 | -0,69 % | -0,0240 | 11.301.413 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.885 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.428.920 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.764.476 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.630.910 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.341.169 | 101,01εκ. |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.701.376 | 15,38εκ. |
| ΠΕΙΡ | 6,6880 | -2,05 % | 3.473.407 | 23,21εκ. |
| ΑΛΦΑ | 3,4510 | -0,69 % | 3.299.838 | 11,30εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.330.012 | 1,48εκ. |
| ΕΤΕ | 12,7150 | 0,28 % | 1.197.916 | 15,14εκ. |
| CREDIA | 1,4600 | -0,14 % | 355.764 | 515,7χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 346.690 | 2,76εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,2200 | 3,80 % | 280.510 | 12,26εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6600 | -5,43 % | 13.341.169 | 4,37 % |
| ΛΕΒΠ | 0,2000 | -1,96 % | 10.000 | 0,46 % |
| ΜΕΒΑ | 9,1000 | 3,41 % | 46.188 | 0,44 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 0,43 % |
| ΒΙΟΣΚ | 3,1900 | 0,95 % | 67.682 | 0,39 % |
| ΣΠΙ | 0,6020 | -0,33 % | 33.045 | 0,31 % |
| ΕΚΤΕΡ | 3,1000 | 1,31 % | 76.469 | 0,28 % |
| ΠΕΙΡ | 6,6880 | -2,05 % | 3.473.407 | 0,28 % |
| ONYX | 2,2400 | -3,45 % | 166.594 | 0,24 % |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 47.484 | 0,22 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,7350 | 6,52 % | 3.408 | 7,25 % |
| ΙΑΤΡ | 1,8400 | -3,16 % | 17.797 | 6,32 % |
| ΟΠΤΡΟΝ | 2,1000 | 5,00 % | 2.415 | 6,00 % |
| ΙΚΤΙΝ | 0,4000 | -1,72 % | 86.500 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,2960 | -1,41 % | 4.701.376 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
| ΠΕΙΡ | 6,6880 | -2,05 % | 3.473.407 | 4,42 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|