Συνεχης ενημερωση

    ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

    4,1500

    -0,0300 (-0,72%)

    • Άνοιγμα 4,2000
    • Υψηλό 4,2200
    • Χαμηλό 4,1400
    • Όγκος 3.674
    • Τζίρος 15.418 €
    • Πράξεις 17
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    24/6/2019 4,1500 -0,72% 4,2000 4,2200 4,1400 3.674 15.418,78
    21/6/2019 4,1800 -0,48% 4,1400 4,1900 4,1100 4.043 16.819,70
    20/6/2019 4,2000 -0,71% 4,2300 4,2300 4,1200 4.008 16.735,94
    19/6/2019 4,2300 0,48% 4,2500 4,2500 4,1800 5.272 22.210,94
    18/6/2019 4,2100 -0,24% 4,2500 4,2500 4,1700 6.704 28.339,02
    14/6/2019 4,2200 0,48% 4,2800 4,2800 4,1400 4.045 17.035,43
    13/6/2019 4,2000 -1,18% 4,2100 4,2400 4,1900 19.608 82.484,47
    12/6/2019 4,2500 0,71% 4,2400 4,2500 4,1900 7.453 31.381,84
    11/6/2019 4,2200 0,48% 4,2700 4,2700 4,1700 7.620 31.988,69
    10/6/2019 4,2000 0,00% 4,2000 4,2500 4,1800 7.167 30.067,21
    07/6/2019 4,2000 0,00% 4,2300 4,2300 4,1800 4.566 19.141,15
    06/6/2019 4,2000 0,00% 4,2300 4,2300 4,1600 4.040 16.943,23
    05/6/2019 4,2000 -0,94% 4,2400 4,2400 4,1400 4.131 17.316,82
    04/6/2019 4,2400 -0,24% 4,2500 4,2500 4,1200 5.734 24.132,54
    03/6/2019 4,2500 1,19% 4,2000 4,2900 4,1300 6.355 26.715,14
    31/5/2019 4,2000 -0,94% 4,2400 4,2400 4,1200 6.896 28.837,42
    30/5/2019 4,2400 2,17% 4,1800 4,2900 4,1000 15.139 63.489,97
    29/5/2019 4,1500 -0,24% 4,1600 4,2000 4,1200 2.540 10.567,39
    28/5/2019 4,1600 -0,72% 4,1900 4,2000 4,1100 3.593 14.921,74
    27/5/2019 4,1900 5,28% 4,0400 4,2200 4,0400 12.637 52.814,79
    24/5/2019 3,9800 -1,24% 4,1200 4,1200 3,9600 3.497 14.030,21
    23/5/2019 4,0300 0,75% 4,0900 4,0900 3,9600 6.659 26.937,09
    22/5/2019 4,0000 -2,20% 4,1100 4,1100 4,0000 5.909 24.103,82
    21/5/2019 4,0900 0,25% 4,1100 4,1200 4,0100 4.231 17.267,47
    20/5/2019 4,0800 1,49% 4,0800 4,0800 4,0000 5.079 20.458,85
    17/5/2019 4,0200 2,03% 3,9900 4,0200 3,9300 4.736 18.812,27
    16/5/2019 3,9400 -0,25% 4,0000 4,0100 3,9400 3.298 13.087,82
    15/5/2019 3,9500 -2,23% 4,0300 4,0300 3,9500 5.266 20.991,15
    14/5/2019 4,0400 -0,25% 4,0600 4,0600 4,0300 2.715 10.970,20
    13/5/2019 4,0500 -0,98% 4,1200 4,1200 3,9600 1.931 7.814,74
    10/5/2019 4,0900 0,99% 4,1000 4,1000 4,0000 4.108 16.631,30
    09/5/2019 4,0500 -0,49% 4,1200 4,1200 3,9600 4.076 16.498,40
    08/5/2019 4,0700 -1,45% 4,1300 4,1300 3,9900 4.634 18.838,98
    07/5/2019 4,1300 2,23% 4,1800 4,1800 4,0600 3.483 14.313,21
    06/5/2019 4,0400 -2,65% 4,0300 4,1500 4,0000 4.812 19.546,28
    03/5/2019 4,1500 0,73% 4,1300 4,1600 4,1100 5.447 22.512,75
    02/5/2019 4,1200 0,49% 4,1200 4,1300 4,0500 4.836 19.809,23
    30/4/2019 4,1000 -2,61% 4,2200 4,2200 4,0200 7.368 30.530,94
    25/4/2019 4,2100 0,24% 4,2000 4,2300 4,1400 4.541 19.022,49
    24/4/2019 4,2000 -0,71% 4,2400 4,2400 4,1200 4.235 17.809,41
    23/4/2019 4,2300 -0,94% 4,2500 4,2600 4,1400 5.327 22.545,13
    18/4/2019 4,2700 1,18% 4,2400 4,2800 4,1200 7.552 31.651,91
    17/4/2019 4,2200 2,68% 4,1600 4,2900 4,1000 13.648 57.686,72
    16/4/2019 4,1100 2,24% 4,0800 4,1500 4,0100 7.183 29.237,58
    15/4/2019 4,0200 2,81% 4,0300 4,0400 3,9500 4.877 19.444,99
    12/4/2019 3,9100 -1,01% 4,0000 4,0400 3,9100 6.772 26.812,71
    11/4/2019 3,9500 -1,00% 4,0200 4,0600 3,9500 8.070 32.161,81
    10/4/2019 3,9900 -1,72% 4,0800 4,0800 3,9600 5.823 23.448,63
    09/4/2019 4,0600 0,50% 4,0800 4,0800 4,0200 4.271 17.334,00
    08/4/2019 4,0400 -0,25% 4,1000 4,1100 3,9600 2.838 11.515,02
    05/4/2019 4,0500 0,00% 4,0700 4,1100 4,0500 2.906 11.859,64
    04/4/2019 4,0500 0,75% 4,0400 4,1100 4,0200 12.430 50.183,00
    03/4/2019 4,0200 2,29% 3,9900 4,0600 3,9300 48.936 196.223,16
    02/4/2019 3,9300 -5,07% 4,1600 4,1600 3,9300 24.164 96.954,87
    01/4/2019 4,1400 -0,24% 4,1500 4,2200 4,0800 6.676 27.570,73
    29/3/2019 4,1500 -0,72% 4,2700 4,2700 4,1000 4.225 17.513,49
    28/3/2019 4,1800 -0,24% 4,1900 4,1900 4,1700 4.556 19.044,14
    27/3/2019 4,1900 -1,41% 4,2500 4,2500 4,1400 5.076 21.344,27
    26/3/2019 4,2500 0,00% 4,2500 4,3100 4,1900 5.023 21.331,45
    22/3/2019 4,2500 0,47% 4,3600 4,3600 4,1900 4.517 19.244,14
    21/3/2019 4,2300 -0,94% 4,2400 4,2800 4,2000 4.118 17.424,52
    20/3/2019 4,2700 0,71% 4,2400 4,2800 4,2000 3.889 16.559,66
    19/3/2019 4,2400 0,00% 4,2700 4,2900 4,2400 2.260 9.613,75
    18/3/2019 4,2400 1,19% 4,1900 4,2900 4,1800 5.559 23.382,80
    15/3/2019 4,1900 -0,48% 4,2400 4,2600 4,1500 3.462 14.625,31
    14/3/2019 4,2100 -0,94% 4,1800 4,2500 4,1800 4.353 18.359,33
    13/3/2019 4,2500 1,43% 4,2500 4,2500 4,1900 4.100 17.311,19
    12/3/2019 4,1900 -0,24% 4,2600 4,2600 4,1400 2.808 11.860,42
    08/3/2019 4,2000 0,72% 4,2500 4,2500 4,1700 3.034 12.748,89
    07/3/2019 4,1700 -0,71% 4,2600 4,2600 4,1000 2.439 10.230,99
    06/3/2019 4,2000 -0,24% 4,2800 4,2800 4,1800 2.329 9.829,07
    05/3/2019 4,2100 0,24% 4,2500 4,2500 4,1600 3.086 13.018,96
    04/3/2019 4,2000 -0,24% 4,2000 4,2100 4,1400 3.208 13.451,82
    01/3/2019 4,2100 0,48% 4,2200 4,2300 4,2100 3.337 14.072,05
    28/2/2019 4,1900 -0,48% 4,2600 4,2600 4,1500 3.003 12.552,73
    27/2/2019 4,2100 0,00% 4,2500 4,2500 4,1200 5.117 21.447,11
    26/2/2019 4,2100 0,72% 4,2600 4,2600 4,1700 4.031 16.982,14
    25/2/2019 4,1800 -0,71% 4,2600 4,2600 4,1500 2.195 9.273,15
    22/2/2019 4,2100 -0,71% 4,2700 4,2700 4,2000 2.893 12.263,76
    21/2/2019 4,2400 0,47% 4,2800 4,2800 4,2400 3.041 12.938,03
    20/2/2019 4,2200 -0,94% 4,2700 4,2700 4,2100 3.264 13.832,24
    19/2/2019 4,2600 0,00% 4,2800 4,2800 4,2600 3.092 13.172,65
    18/2/2019 4,2600 -0,23% 4,2800 4,2800 4,2300 3.723 15.780,59
    15/2/2019 4,2700 0,95% 4,2700 4,2800 4,2300 14.380 61.262,53
    14/2/2019 4,2300 1,20% 4,1200 4,2600 4,1200 3.798 16.031,38
    13/2/2019 4,1800 -0,24% 4,2400 4,2500 4,1700 3.449 14.529,01
    12/2/2019 4,1900 -1,18% 4,2600 4,2600 4,1700 2.004 8.475,28
    11/2/2019 4,2400 -0,24% 4,2600 4,2600 4,1600 4.275 18.062,80
    08/2/2019 4,2500 2,16% 4,1600 4,2500 4,1300 6.191 25.918,35
    07/2/2019 4,1600 -0,48% 4,2700 4,2700 4,1600 2.424 10.241,08
    06/2/2019 4,1800 -1,88% 4,2600 4,2600 4,1800 3.809 16.007,74
    05/2/2019 4,2600 0,71% 4,2500 4,2600 4,1600 8.702 36.726,51
    04/2/2019 4,2300 -1,17% 4,2800 4,2800 4,1800 1.355 5.705,68
    01/2/2019 4,2800 2,64% 4,1600 4,2800 4,1200 1.892 7.978,40
    31/1/2019 4,1700 0,72% 4,1400 4,2000 4,0800 1.611 6.653,22
    30/1/2019 4,1400 0,98% 4,1400 4,1400 4,0000 32.670 130.815,76
    29/1/2019 4,1000 0,24% 4,1200 4,1300 4,0200 3.671 15.029,76
    28/1/2019 4,0900 2,76% 4,0000 4,0900 3,9700 2.748 11.041,09
    25/1/2019 3,9800 1,53% 3,9500 4,0000 3,8700 6.530 25.545,02
    24/1/2019 3,9200 0,26% 3,9500 3,9500 3,9200 306 1.204,02
    23/1/2019 3,9100 -1,01% 3,9500 3,9500 3,8800 332 1.301,98
    22/1/2019 3,9500 0,77% 3,8900 3,9500 3,8700 2.388 9.362,55
    21/1/2019 3,9200 -0,76% 3,9100 3,9200 3,9000 200 782,98
    18/1/2019 3,9500 2,33% 3,8600 3,9500 3,8100 1.507 5.911,91
    17/1/2019 3,8600 -1,03% 3,9000 3,9000 3,8100 212 819,06
    16/1/2019 3,9000 1,30% 3,9200 3,9400 3,9000 170 664,54
    15/1/2019 3,8500 -1,28% 3,9500 3,9600 3,7900 1.804 6.917,23
    14/1/2019 3,9000 0,26% 3,9300 3,9300 3,8000 442 1.707,71
    11/1/2019 3,8900 2,37% 3,8500 3,9400 3,8000 1.202 4.663,39
    10/1/2019 3,8000 -0,78% 3,8400 3,8600 3,8000 259 991,26
    09/1/2019 3,8300 -0,78% 3,8800 3,8900 3,8100 303 1.167,61
    08/1/2019 3,8600 1,05% 3,8600 3,8600 3,8500 250 964,00
    07/1/2019 3,8200 0,00% 3,8500 3,8700 3,8000 410 1.574,23
    04/1/2019 3,8200 1,60% 3,8200 3,8200 3,7800 586 2.225,29
    03/1/2019 3,7600 -1,31% 3,8400 3,8400 3,7400 150 567,65
    02/1/2019 3,8100 0,79% 3,8000 3,8500 3,8000 318 1.212,16
    31/12/2018 3,7800 1,34% 3,8100 3,8100 3,7400 200 755,00
    28/12/2018 3,7300 -1,84% 3,7400 3,7500 3,7100 439 1.640,05
    27/12/2018 3,8000 -0,78% 3,8900 3,8900 3,8000 395 1.507,07
    21/12/2018 3,8300 0,79% 3,8700 3,8800 3,8100 339 1.294,69
    20/12/2018 3,8000 -2,06% 3,8600 3,8800 3,8000 297 1.137,46
    19/12/2018 3,8800 1,84% 3,9000 3,9000 3,8800 120 466,75
    18/12/2018 3,8100 -3,54% 3,9400 3,9400 3,7900 1.840 7.073,60
    17/12/2018 3,9500 -1,00% 4,0200 4,0200 3,8400 6.083 24.293,80
    14/12/2018 3,9900 -0,25% 4,0000 4,0000 3,9900 400 1.598,00
    13/12/2018 4,0000 0,76% 4,0000 4,0000 3,9700 4.123 16.473,39
    12/12/2018 3,9700 -0,75% 4,0000 4,0000 3,9500 1.414 5.627,60
    11/12/2018 4,0000 1,01% 3,9400 4,0000 3,9300 3.685 14.701,80
    10/12/2018 3,9600 0,51% 3,9600 3,9600 3,9500 200 791,00
    07/12/2018 3,9400 -0,25% 3,9600 4,0000 3,8800 327 1.288,92
    06/12/2018 3,9500 0,25% 3,9000 3,9600 3,8500 820 3.204,41
    05/12/2018 3,9400 -1,50% 4,0000 4,0000 3,9300 449 1.771,69
    04/12/2018 4,0000 0,00% 4,0000 4,0000 3,9300 608 2.413,40
    03/12/2018 4,0000 0,00% 4,0000 4,0200 3,9800 1.310 5.233,66
    30/11/2018 4,0000 -0,50% 3,9700 4,0000 3,9700 550 2.193,00
    29/11/2018 4,0200 2,03% 4,0100 4,0200 3,9900 1.060 4.244,71
    28/11/2018 3,9400 -0,51% 3,9400 3,9400 3,9400 364 1.434,16
    27/11/2018 3,9600 2,59% 3,8500 4,0400 3,7900 2.291 9.043,12
    26/11/2018 3,8600 -0,52% 3,8600 3,8600 3,8600 450 1.737,00
    23/11/2018 3,8800 1,57% 3,8700 3,8800 3,8700 200 775,60
    22/11/2018 3,8200 -0,52% 3,8100 3,8200 3,8000 1.107 4.219,74
    21/11/2018 3,8400 -1,54% 3,8600 3,8600 3,8200 980 3.767,91
    20/11/2018 3,9000 0,26% 3,9000 3,9000 3,7800 5.820 22.611,50
    19/11/2018 3,8900 0,00% 3,8800 3,8900 3,7900 1.794 6.914,05
    16/11/2018 3,8900 -1,02% 3,9300 4,0000 3,8900 2.598 10.262,24
    15/11/2018 3,9300 -2,48% 3,9800 4,0000 3,9300 2.149 8.486,17
    14/11/2018 4,0300 2,03% 3,9000 4,0300 3,8000 5.299 20.758,09
    13/11/2018 3,9500 4,22% 3,8200 3,9900 3,7800 16.707 65.819,33
    12/11/2018 3,7900 0,26% 3,8300 3,8500 3,7600 330 1.263,30
    09/11/2018 3,7800 -1,05% 3,8200 3,8200 3,7700 235 890,10
    08/11/2018 3,8200 1,06% 3,8000 3,8200 3,8000 1.394 5.304,58
    07/11/2018 3,7800 -1,31% 3,8200 3,8200 3,7000 5.957 22.417,21
    06/11/2018 3,8300 -0,78% 3,8000 3,8400 3,7900 620 2.357,28
    05/11/2018 3,8600 0,52% 3,8900 3,8900 3,8300 410 1.576,95
    02/11/2018 3,8400 0,00% 3,7600 3,8500 3,7600 1.511 5.789,20
    01/11/2018 3,8400 0,00% 3,8400 3,8400 3,7800 918 3.520,97
    31/10/2018 3,8400 1,05% 3,8500 3,8500 3,7900 204 780,11
    30/10/2018 3,8000 -0,52% 3,8000 3,8700 3,7900 1.706 6.499,57
    29/10/2018 3,8200 0,00% 3,8000 3,8200 3,7900 522 1.990,57
    26/10/2018 3,8200 0,26% 3,8400 3,8400 3,8100 176 671,24
    25/10/2018 3,8100 -1,55% 3,8200 3,8200 3,7900 1.185 4.513,10
    24/10/2018 3,8700 2,93% 3,7500 3,8900 3,7500 1.104 4.207,07
    23/10/2018 3,7600 0,27% 3,6800 3,7600 3,6600 6.072 22.458,69
    22/10/2018 3,7500 0,27% 3,7400 3,8300 3,7300 490 1.845,02
    19/10/2018 3,7400 -0,27% 3,6900 3,8100 3,6900 855 3.206,69
    18/10/2018 3,7500 -1,57% 3,7100 3,8900 3,7100 1.525 5.781,75
    17/10/2018 3,8100 0,00% 3,8100 3,9000 3,8100 1.260 4.849,40
    16/10/2018 3,8100 -0,26% 3,8000 3,9700 3,8000 2.841 11.005,49
    15/10/2018 3,8200 0,26% 3,8000 3,9300 3,8000 1.065 4.106,36
    12/10/2018 3,8100 -4,27% 3,7500 3,9200 3,7500 879 3.417,79
    11/10/2018 3,9800 2,58% 3,7000 3,9800 3,6900 3.077 11.676,58
    10/10/2018 3,8800 0,00% 3,8300 3,8800 3,8300 1.350 5.237,10
    09/10/2018 3,8800 0,26% 3,8700 3,9000 3,8600 1.541 5.982,08
    08/10/2018 3,8700 -2,27% 3,8600 3,9600 3,8600 840 3.282,90
    05/10/2018 3,9600 -1,25% 3,9700 3,9700 3,9500 1.150 4.554,17
    04/10/2018 4,0100 -1,72% 4,0000 4,0400 4,0000 473 1.899,33
    03/10/2018 4,0800 -1,21% 4,1300 4,1500 3,9600 4.270 17.293,48
    02/10/2018 4,1300 2,48% 4,0400 4,1900 4,0200 8.906 36.352,26
    01/10/2018 4,0300 1,51% 4,0100 4,0300 4,0000 3.271 13.119,51
    28/9/2018 3,9700 -1,49% 4,0800 4,0800 3,9000 4.790 19.195,41
    27/9/2018 4,0300 0,75% 4,0000 4,0300 3,9700 36.098 144.987,68
    26/9/2018 4,0000 0,25% 4,0000 4,0000 3,9000 83.651 326.744,85
    25/9/2018 3,9900 -0,25% 4,0000 4,0000 3,9200 3.059 12.175,77
    24/9/2018 4,0000 0,00% 4,0100 4,0100 3,9600 3.110 12.437,40
    21/9/2018 4,0000 0,76% 3,9700 4,0000 3,9700 5.610 22.384,50
    20/9/2018 3,9700 1,28% 3,9200 3,9700 3,9000 3.309 13.077,78
    19/9/2018 3,9200 -2,00% 4,0000 4,0000 3,9200 2.972 11.789,16
    18/9/2018 4,0000 0,00% 4,0000 4,0000 3,9900 3.816 15.236,40
    17/9/2018 4,0000 0,00% 4,0300 4,0300 3,9500 3.000 11.968,90
    14/9/2018 4,0000 4,44% 3,8300 4,0000 3,8300 5.351 21.090,44
    13/9/2018 3,8300 -4,96% 4,0300 4,0300 3,8300 7.068 27.794,79
    12/9/2018 4,0300 1,77% 4,0000 4,0300 4,0000 2.780 11.120,30
    11/9/2018 3,9600 -1,74% 4,0700 4,0700 3,9400 3.270 13.193,20
    10/9/2018 4,0300 -0,74% 3,9700 4,0300 3,9100 6.281 25.207,11
    07/9/2018 4,0600 2,78% 4,0000 4,0700 3,9700 6.007 24.174,17
    06/9/2018 3,9500 -1,50% 3,9600 4,0400 3,9400 4.612 18.428,46
    05/9/2018 4,0100 -3,37% 4,1900 4,1900 4,0000 6.837 27.806,60
    04/9/2018 4,1500 -0,72% 4,1800 4,1800 4,0800 4.833 20.041,12
    03/9/2018 4,1800 -0,48% 4,2200 4,2200 4,1800 3.075 12.886,20
    31/8/2018 4,2000 -0,47% 4,3200 4,3200 4,1400 4.416 18.574,48
    30/8/2018 4,2200 0,48% 4,2300 4,3200 4,2000 6.131 25.820,84
    29/8/2018 4,2000 0,00% 4,1900 4,2900 4,1500 6.649 27.893,57
    28/8/2018 4,2000 -0,47% 4,2600 4,2600 4,1700 4.215 17.879,41
    27/8/2018 4,2200 -0,47% 4,2500 4,2500 4,2000 6.031 25.420,65
    24/8/2018 4,2400 0,95% 4,2100 4,2800 4,1600 5.436 22.904,06
    23/8/2018 4,2000 0,24% 4,2000 4,2300 4,1400 11.537 48.245,76
    22/8/2018 4,1900 1,21% 4,1700 4,3300 4,1200 6.334 26.402,08
    21/8/2018 4,1400 -0,24% 4,1500 4,1500 4,0700 6.050 25.040,38
    20/8/2018 4,1500 0,00% 4,1500 4,2000 4,1400 3.046 12.641,93
    17/8/2018 4,1500 -0,48% 4,1900 4,2000 4,1000 7.374 30.677,49
    16/8/2018 4,1700 5,57% 4,0600 4,1800 3,9500 24.058 97.001,53
    14/8/2018 3,9500 1,02% 3,9400 3,9700 3,9400 6.809 26.906,21
    13/8/2018 3,9100 -0,26% 3,9600 3,9600 3,8800 916 3.571,08
    10/8/2018 3,9200 -1,75% 3,9800 3,9800 3,9100 2.305 9.068,55
    09/8/2018 3,9900 1,01% 3,9700 4,0000 3,9400 6.158 24.444,12
    08/8/2018 3,9500 -2,47% 4,0600 4,0600 3,9200 2.385 9.460,63
    07/8/2018 4,0500 0,75% 4,0600 4,0600 4,0400 2.830 11.434,10
    06/8/2018 4,0200 0,00% 4,0400 4,0400 4,0200 2.770 11.135,60
    03/8/2018 4,0200 0,50% 4,0400 4,0500 4,0200 3.010 12.105,30
    02/8/2018 4,0000 -0,25% 4,0100 4,0300 3,9800 4.940 19.708,60
    01/8/2018 4,0100 -1,23% 4,1000 4,1000 4,0000 2.670 10.736,60
    31/7/2018 4,0600 -0,98% 4,1000 4,1100 4,0600 3.075 12.623,20
    30/7/2018 4,1000 -0,49% 4,1200 4,1200 4,0700 2.960 12.137,50
    27/7/2018 4,1200 -0,24% 4,1300 4,1800 4,0800 6.421 26.269,03
    26/7/2018 4,1300 0,73% 4,1000 4,1500 4,1000 6.160 25.430,14
    25/7/2018 4,1000 0,00% 4,1600 4,1600 4,0600 6.364 26.165,55
    24/7/2018 4,1000 -1,20% 4,1500 4,1600 4,0700 3.758 15.464,14
    23/7/2018 4,1500 -0,72% 4,1800 4,1800 4,1100 5.600 23.172,09
    20/7/2018 4,1800 1,46% 4,1700 4,1800 4,1600 3.215 13.383,30
    19/7/2018 4,1200 0,49% 4,0600 4,1400 4,0600 6.510 26.657,92
    18/7/2018 4,1000 -1,20% 4,1100 4,1800 4,0600 7.314 30.183,42
    17/7/2018 4,1500 1,22% 4,0700 4,1600 4,0700 5.922 24.299,91
    16/7/2018 4,1000 0,00% 4,0400 4,1000 3,9500 7.640 30.650,05
    13/7/2018 4,1000 0,00% 4,0900 4,1000 4,0100 6.359 25.919,95
    12/7/2018 4,1000 0,24% 4,0800 4,1000 4,0100 7.531 30.634,46
    11/7/2018 4,0900 1,24% 4,0600 4,0900 4,0400 6.010 24.405,70
    10/7/2018 4,0400 -0,25% 4,0800 4,0800 4,0200 5.816 23.523,94
    09/7/2018 4,0500 0,00% 4,0800 4,0900 4,0200 7.545 30.500,31
    06/7/2018 4,0500 0,25% 4,0500 4,0600 4,0100 3.489 14.011,03
    05/7/2018 4,0400 0,00% 4,0400 4,0600 3,9900 3.290 13.254,17
    04/7/2018 4,0400 1,00% 4,0400 4,0400 3,9600 13.833 55.492,25
    03/7/2018 4,0000 0,00% 4,0100 4,0100 3,9700 209 834,86
    02/7/2018 4,0000 -1,96% 4,0600 4,0600 3,9800 3.539 14.163,10
    29/6/2018 4,0800 0,99% 4,0400 4,0800 4,0000 6.285 25.431,20
    28/6/2018 4,0400 -0,74% 4,0600 4,0600 3,9000 6.556 25.833,19
    27/6/2018 4,0700 -0,73% 4,0700 4,0800 3,9900 6.149 24.774,29
    26/6/2018 4,1000 0,74% 4,1200 4,1200 3,9700 7.959 32.167,85
    25/6/2018 4,0700 -1,69% 4,1300 4,1500 4,0000 7.564 30.558,64
    22/6/2018 4,1400 0,49% 4,1200 4,2200 4,0400 7.510 30.983,06
    21/6/2018 4,1200 0,00% 4,1100 4,1400 4,0100 5.065 20.695,08
    20/6/2018 4,1200 0,73% 4,0900 4,1300 4,0300 6.350 25.985,71
    19/6/2018 4,0900 -0,97% 4,1300 4,1300 4,0200 3.629 14.752,52
    18/6/2018 4,1300 1,98% 4,1300 4,1300 4,0700 6.200 25.385,52
    15/6/2018 4,0500 -2,88% 4,2400 4,2400 4,0500 4.471 18.428,70
    14/6/2018 4,1700 0,00% 4,1500 4,1700 4,0800 3.746 15.492,38
    13/6/2018 4,1700 0,00% 4,1700 4,1700 4,1000 3.075 12.778,75
    12/6/2018 4,1700 -0,71% 4,2000 4,2000 4,0600 5.113 21.234,52
    11/6/2018 4,2000 0,24% 4,2600 4,2600 4,1300 3.729 15.679,58
    08/6/2018 4,1900 0,00% 4,2000 4,2700 4,1200 3.549 14.852,53
    07/6/2018 4,1900 -0,48% 4,2400 4,2500 4,1400 4.395 18.553,96
    06/6/2018 4,2100 -2,09% 4,3300 4,3800 4,1600 5.430 23.212,95
    05/6/2018 4,3000 0,00% 4,3000 4,3900 4,2500 8.765 37.624,44
    04/6/2018 4,3000 0,00% 4,2900 4,3000 4,2000 4.311 18.354,67
    01/6/2018 4,3000 1,42% 4,2700 4,3000 4,1500 5.353 22.661,98
    31/5/2018 4,2400 1,19% 4,1900 4,3000 4,1600 7.783 32.636,83
    30/5/2018 4,1900 2,70% 4,1300 4,1900 4,0200 4.120 16.929,36
    29/5/2018 4,0800 -0,97% 4,1200 4,1200 4,0200 5.111 20.714,56
    25/5/2018 4,1200 0,00% 4,2200 4,2200 4,0900 5.011 20.769,00
    24/5/2018 4,1200 -1,90% 4,2300 4,2600 4,1200 3.520 14.835,30
    23/5/2018 4,2000 0,00% 4,1200 4,2000 4,1200 10.654 44.616,20
    22/5/2018 4,2000 0,48% 4,2400 4,2900 4,1000 12.500 52.161,62
    21/5/2018 4,1800 -0,48% 4,2200 4,2700 4,1300 4.075 17.107,83
    18/5/2018 4,2000 0,48% 4,2500 4,2500 4,1600 5.735 24.056,80
    17/5/2018 4,1800 2,20% 4,0600 4,2300 4,0600 6.487 27.070,70
    16/5/2018 4,0900 -0,73% 4,2000 4,2400 4,0900 11.094 45.939,52
    15/5/2018 4,1200 -2,60% 4,2700 4,2700 4,1200 37.651 157.859,35
    14/5/2018 4,2300 -0,47% 4,2400 4,2600 4,2000 4.915 20.783,92
    11/5/2018 4,2500 0,00% 4,2700 4,3100 4,2000 12.991 55.232,61
    10/5/2018 4,2500 1,19% 4,2900 4,2900 4,2000 11.814 50.227,60
    09/5/2018 4,2000 0,96% 4,1600 4,2400 4,1300 3.171 13.309,40
    08/5/2018 4,1600 -0,95% 4,2300 4,2300 4,0400 13.882 57.447,37
    07/5/2018 4,2000 0,00% 4,3800 4,3800 4,1800 3.589 15.099,66
    04/5/2018 4,2000 0,00% 4,2800 4,3100 4,1000 8.653 36.055,87
    03/5/2018 4,2000 -2,55% 4,4200 4,4200 4,1700 27.339 115.474,70
    02/5/2018 4,3100 -1,60% 4,3300 4,4000 4,2900 18.600 80.503,15
    30/4/2018 4,3800 1,39% 4,4800 4,5000 4,3500 8.122 35.957,55
    27/4/2018 4,3200 0,00% 4,3200 4,5300 4,2700 6.079 26.547,32
    26/4/2018 4,3200 -0,92% 4,4200 4,4200 4,2900 8.232 35.830,38
    25/4/2018 4,3600 -0,91% 4,4200 4,4400 4,3000 4.273 18.700,70
    24/4/2018 4,4000 -2,00% 4,5800 4,5800 4,3900 6.718 30.012,13
    23/4/2018 4,4900 -0,88% 4,5800 4,5800 4,4300 6.014 27.045,83
    20/4/2018 4,5300 0,22% 4,5500 4,5500 4,4200 6.592 29.631,89
    19/4/2018 4,5200 2,73% 4,4400 4,5200 4,4300 7.121 31.940,06
    18/4/2018 4,4000 -2,44% 4,4700 4,5000 4,4000 4.147 18.447,01
    17/4/2018 4,5100 0,22% 4,5400 4,5400 4,3800 6.264 28.019,94
    16/4/2018 4,5000 0,00% 4,5000 4,5300 4,4100 6.057 27.068,12
    13/4/2018 4,5000 -1,32% 4,4800 4,5000 4,3500 3.503 15.421,82
    12/4/2018 4,5600 8,83% 4,1900 4,5600 4,1400 7.523 32.012,01
    11/4/2018 4,1900 -0,71% 4,2200 4,2200 4,1500 8.228 34.372,81
    10/4/2018 4,2200 0,00% 4,2500 4,3000 4,1700 4.607 19.413,29

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΛΕΒΚ 0,0900 9,76 % 0,0080 6.657
    ΜΑΘΙΟ 0,2700 9,76 % 0,0240 159
    ΝΑΥΠ 0,5150 9,57 % 0,0450 6.691
    ΕΠΙΛΚ 0,1990 9,34 % 0,0170 4.435
    ΕΛΓΕΚ 0,2840 9,23 % 0,0240 72.229
    ΔΕΗ 1,9300 8,43 % 0,1500 824.681
    ΛΥΚ 1,1350 8,10 % 0,0850 169.644
    ΚΥΡΙΟ 1,7500 7,36 % 0,1200 3
    ΙΝΤΕΚ 0,9700 6,59 % 0,0600 501
    ΙΝΤΚΑ 0,9060 6,46 % 0,0550 122.018
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΚΜΟΛ 1,2000 -9,09 % -0,1200 2.000
    ΦΙΕΡ 0,2380 -8,46 % -0,0220 7.254
    ΞΥΛΚ 0,1230 -8,21 % -0,0110 3.000
    ΕΝΤΕΡ 5,6000 -8,20 % -0,5000 1
    ΦΟΡΘ 0,1500 -7,41 % -0,0120 3.000
    ΤΖΚΑ 1,1100 -5,13 % -0,0600 103
    ΒΙΟΚΑ 0,7050 -4,73 % -0,0350 453
    ΜΕΡΚΟ 60,0000 -4,15 % -2,6000 79
    ΚΤΗΛΑ 1,3900 -4,14 % -0,0600 4.974
    ΣΠΕΙΣ 4,5800 -3,98 % -0,1900 2.140
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 12,4000 1,89 % 0,2300 8.083.860
    ΕΤΕ 2,3450 5,06 % 0,1130 6.020.253
    ΟΠΑΠ 10,2400 2,45 % 0,2450 5.516.956
    ΠΕΙΡ 2,9180 -0,07 % -0,0020 3.880.108
    ΕΥΡΩΒ 0,8200 0,43 % 0,0035 3.633.494
    ΜΥΤΙΛ 10,2700 0,98 % 0,1000 3.526.172
    ΑΛΦΑ 1,6740 3,98 % 0,0640 3.436.698
    ΜΠΕΛΑ 16,6500 -0,77 % -0,1300 1.826.223
    ΔΕΗ 1,9300 8,43 % 0,1500 1.569.976
    ΜΟΗ 23,5000 2,53 % 0,5800 1.372.636
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,8200 0,43 % 4.446.228 3,63εκ.
    ΜΙΓ 0,1208 3,96 % 2.615.236 313,6χιλ.
    ΕΤΕ 2,3450 5,06 % 2.571.791 6,02εκ.
    ΑΤΤ 0,5070 5,63 % 2.141.986 1,12εκ.
    ΑΛΦΑ 1,6740 3,98 % 2.080.048 3,44εκ.
    ΠΕΙΡ 2,9180 -0,07 % 1.312.258 3,88εκ.
    ΔΕΗ 1,9300 8,43 % 824.681 1,57εκ.
    ΟΤΕ 12,4000 1,89 % 652.405 8,08εκ.
    ΟΠΑΠ 10,2400 2,45 % 545.226 5,52εκ.
    ΕΛΛΑΚΤΩΡ 1,8300 -1,08 % 521.273 958,9χιλ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΛΥΚ 1,1350 8,10 % 169.644 0,82 %
    ΑΤΤ 0,5070 5,63 % 2.141.986 0,46 %
    ΔΕΗ 1,9300 8,43 % 824.681 0,36 %
    ΕΚΤΕΡ 1,5700 -0,32 % 36.194 0,32 %
    ΙΝΛΟΤ 0,4180 2,20 % 480.407 0,31 %
    ΠΕΙΡ 2,9180 -0,07 % 1.312.258 0,30 %
    ΕΛΛΑΚΤΩΡ 1,8300 -1,08 % 521.273 0,29 %
    ΕΧΑΕ 4,8750 -0,51 % 172.756 0,29 %
    ΕΤΕ 2,3450 5,06 % 2.571.791 0,28 %
    ΜΙΓ 0,1208 3,96 % 2.615.236 0,28 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΙΝΤΕΚ 0,9700 6,59 % 501 16,48 %
    ΑΤΤ 0,5070 5,63 % 2.141.986 16,04 %
    ΦΙΕΡ 0,2380 -8,46 % 7.254 15,38 %
    ΕΠΙΛΚ 0,1990 9,34 % 4.435 15,38 %
    ΒΙΟΚΑ 0,7050 -4,73 % 453 10,81 %
    ΕΛΓΕΚ 0,2840 9,23 % 72.229 10,00 %
    ΑΤΕΚ 0,2420 5,22 % 21.509 9,57 %
    ΚΟΡΔΕ 0,4200 5,00 % 136 9,00 %
    ΙΛΥΔΑ 0,4300 0,00 % 7.430 8,84 %
    ΑΝΕΚ 0,0740 0,00 % 8.513 8,78 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%