Συνεχης ενημερωση

    ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

    3,5000

    0,0400 (1,16%)

    • Άνοιγμα 3,5200
    • Υψηλό 3,5200
    • Χαμηλό 3,4800
    • Όγκος 6.737
    • Τζίρος 23.603 €
    • Πράξεις 38
    Ημ/νία Κλείσιμο ΜΕΤ.% Άνοιγμα Υψηλό Χαμηλό Όγκος Τζίρος
    13/12/2019 3,5000 1,16% 3,5200 3,5200 3,4800 6.737 23.603,77
    12/12/2019 3,4600 -1,42% 3,5200 3,5300 3,4100 12.876 44.635,92
    11/12/2019 3,5100 -0,57% 3,5300 3,5300 3,4400 5.042 17.636,97
    10/12/2019 3,5300 1,15% 3,5200 3,5300 3,3700 17.948 61.491,91
    09/12/2019 3,4900 -1,41% 3,5500 3,5500 3,4300 10.045 34.976,52
    06/12/2019 3,5400 1,14% 3,5400 3,5600 3,5100 8.712 30.710,33
    05/12/2019 3,5000 0,00% 3,5000 3,5200 3,4500 6.047 21.116,15
    04/12/2019 3,5000 -1,13% 3,5400 3,5400 3,4400 26.343 91.611,93
    03/12/2019 3,5400 0,57% 3,5800 3,5900 3,4600 5.254 18.530,04
    02/12/2019 3,5200 -0,85% 3,5900 3,6200 3,4600 11.593 41.116,83
    29/11/2019 3,5500 0,00% 3,5800 3,5800 3,5200 11.004 39.051,63
    28/11/2019 3,5500 0,00% 3,5800 3,5800 3,5000 4.405 15.656,56
    27/11/2019 3,5500 -1,39% 3,6500 3,6500 3,5000 13.578 48.230,42
    26/11/2019 3,6000 0,00% 3,6000 3,6000 3,5600 6.490 23.269,37
    25/11/2019 3,6000 1,12% 3,6000 3,6400 3,5100 16.926 60.583,44
    22/11/2019 3,5600 1,14% 3,5200 3,6000 3,5200 995 3.544,79
    21/11/2019 3,5200 -1,68% 3,6000 3,6000 3,5100 9.520 33.707,60
    20/11/2019 3,5800 -1,92% 3,6800 3,6800 3,5200 12.585 45.119,63
    19/11/2019 3,6500 0,83% 3,6600 3,6700 3,6100 5.971 21.766,17
    18/11/2019 3,6200 -3,72% 3,7600 3,8000 3,5900 18.149 65.897,88
    15/11/2019 3,7600 0,00% 3,8200 3,8200 3,6600 3.589 13.493,71
    14/11/2019 3,7600 1,90% 3,6900 3,8000 3,6200 5.824 21.436,15
    13/11/2019 3,6900 1,10% 3,6800 3,6900 3,6300 4.506 16.487,80
    12/11/2019 3,6500 -0,27% 3,6900 3,6900 3,6400 6.765 24.743,38
    11/11/2019 3,6600 0,27% 3,6500 3,6700 3,5300 18.050 64.745,02
    08/11/2019 3,6500 0,27% 3,6500 3,6500 3,5700 7.647 27.669,53
    07/11/2019 3,6400 0,83% 3,6400 3,6400 3,5500 31.001 110.862,26
    06/11/2019 3,6100 -2,70% 3,7400 3,7800 3,5200 49.928 179.585,95
    05/11/2019 3,7100 -1,07% 3,8200 3,8300 3,6400 18.370 67.721,95
    04/11/2019 3,7500 -1,32% 3,8200 3,8300 3,7500 5.719 21.710,60
    01/11/2019 3,8000 -2,06% 3,8800 3,9000 3,7200 20.835 78.738,33
    31/10/2019 3,8800 0,00% 3,9000 3,9000 3,8000 9.314 36.017,02
    30/10/2019 3,8800 2,11% 3,9000 3,9400 3,8100 5.042 19.544,10
    29/10/2019 3,8000 -0,78% 3,8600 3,8800 3,7800 12.496 48.102,96
    25/10/2019 3,8300 -0,26% 3,8600 3,8600 3,7400 8.813 33.596,18
    24/10/2019 3,8400 -0,52% 3,8600 3,8800 3,7500 8.478 32.304,34
    23/10/2019 3,8600 0,00% 3,8600 3,8600 3,8100 4.695 18.066,24
    22/10/2019 3,8600 -1,03% 3,9100 3,9200 3,7600 12.080 46.116,26
    21/10/2019 3,9000 0,52% 3,8800 3,9100 3,8500 2.803 10.924,35
    18/10/2019 3,8800 -2,02% 3,9800 3,9800 3,7800 10.845 41.750,19
    17/10/2019 3,9600 0,51% 3,9700 4,0000 3,9400 5.028 19.904,49
    16/10/2019 3,9400 1,03% 3,9000 4,0000 3,8200 3.616 14.147,87
    15/10/2019 3,9000 0,00% 3,9300 3,9500 3,8500 4.562 17.738,03
    14/10/2019 3,9000 0,26% 3,8900 3,9800 3,8600 5.495 21.395,85
    11/10/2019 3,8900 -0,26% 3,9000 3,9400 3,8400 4.473 17.334,29
    10/10/2019 3,9000 0,26% 3,9000 3,9000 3,8700 2.634 10.246,50
    09/10/2019 3,8900 1,04% 3,9900 3,9900 3,8500 2.525 9.795,25
    08/10/2019 3,8500 -0,77% 3,9500 3,9500 3,7900 28.976 110.439,38
    07/10/2019 3,8800 -2,02% 3,9600 3,9700 3,8600 3.624 14.123,25
    04/10/2019 3,9600 1,80% 3,9800 3,9800 3,8500 3.967 15.466,76
    03/10/2019 3,8900 -0,77% 3,9800 4,0000 3,8400 6.500 25.372,41
    02/10/2019 3,9200 -1,51% 4,0000 4,0000 3,8300 7.147 27.984,70
    01/10/2019 3,9800 -1,49% 4,0400 4,0500 3,9800 3.298 13.214,89
    30/9/2019 4,0400 0,25% 4,0400 4,0400 3,9600 5.451 21.782,90
    27/9/2019 4,0300 -0,49% 4,0500 4,0600 3,9700 4.011 16.112,97
    26/9/2019 4,0500 0,50% 4,0500 4,0600 3,9500 3.646 14.702,99
    25/9/2019 4,0300 -0,74% 4,0600 4,0700 3,9900 1.864 7.463,42
    24/9/2019 4,0600 0,00% 4,0600 4,0600 3,9800 3.094 12.505,84
    23/9/2019 4,0600 0,74% 4,0300 4,0600 3,9800 8.681 34.961,94
    20/9/2019 4,0300 -0,25% 4,0400 4,0400 3,9700 4.343 17.428,89
    19/9/2019 4,0400 1,00% 4,0400 4,0500 3,9800 23.624 94.547,31
    18/9/2019 4,0000 -1,72% 4,0700 4,0800 3,9600 8.351 33.558,76
    17/9/2019 4,0700 -0,25% 4,0800 4,0800 4,0500 2.268 9.186,11
    16/9/2019 4,0800 0,74% 4,0500 4,0800 4,0000 5.970 24.157,53
    13/9/2019 4,0500 1,25% 4,0400 4,0700 4,0000 4.136 16.743,61
    12/9/2019 4,0000 -1,48% 4,0600 4,0600 3,9900 3.234 13.001,66
    11/9/2019 4,0600 0,00% 4,0600 4,0800 4,0200 2.635 10.702,87
    10/9/2019 4,0600 -0,73% 4,0900 4,0900 3,9900 7.384 29.806,90
    09/9/2019 4,0900 -0,24% 4,1100 4,1200 4,0600 22.875 93.166,90
    06/9/2019 4,1000 0,49% 4,1200 4,1200 4,0900 4.610 18.888,50
    05/9/2019 4,0800 1,49% 4,0200 4,1100 4,0200 8.915 36.400,53
    04/9/2019 4,0200 -1,23% 4,0800 4,1200 4,0000 39.647 159.004,56
    03/9/2019 4,0700 -0,49% 4,0900 4,1000 4,0100 4.524 18.315,56
    02/9/2019 4,0900 -0,49% 4,1700 4,1700 4,0100 5.447 22.248,31
    30/8/2019 4,1100 0,98% 4,0900 4,1200 4,0200 3.187 12.965,81
    29/8/2019 4,0700 0,00% 4,0700 4,0800 4,0100 3.199 12.919,31
    28/8/2019 4,0700 0,00% 4,0800 4,0800 3,9800 12.050 48.302,70
    27/8/2019 4,0700 -0,73% 4,1400 4,1400 4,0600 3.101 12.647,91
    26/8/2019 4,1000 0,49% 4,0700 4,1000 4,0600 2.066 8.420,59
    23/8/2019 4,0800 -0,24% 4,1400 4,1400 4,0300 4.068 16.582,56
    22/8/2019 4,0900 -0,24% 4,1000 4,1200 4,0200 8.411 34.127,14
    21/8/2019 4,1000 0,00% 4,1400 4,1400 4,0600 4.228 17.334,21
    20/8/2019 4,1000 0,00% 4,1600 4,1600 4,0500 3.377 13.863,00
    19/8/2019 4,1000 1,99% 4,1500 4,1500 4,0200 11.135 45.405,83
    16/8/2019 4,0200 -1,47% 4,1100 4,1100 4,0000 2.850 11.450,00
    14/8/2019 4,0800 -0,49% 4,1500 4,1500 4,0200 5.458 22.330,94
    13/8/2019 4,1000 -1,44% 4,1600 4,1600 4,0700 6.589 27.039,08
    12/8/2019 4,1600 -0,48% 4,1800 4,1800 4,1100 2.202 9.153,15
    09/8/2019 4,1800 0,72% 4,1600 4,2000 4,1100 2.144 8.947,93
    08/8/2019 4,1500 -0,48% 4,1800 4,1800 4,0900 3.946 16.361,32
    07/8/2019 4,1700 0,24% 4,2300 4,2300 4,1000 5.553 23.215,90
    06/8/2019 4,1600 -2,12% 4,2900 4,2900 4,1200 3.031 12.618,20
    05/8/2019 4,2500 -0,23% 4,2600 4,3000 4,2100 12.742 54.270,77
    02/8/2019 4,2600 -0,70% 4,2500 4,3000 4,2000 2.314 9.843,66
    01/8/2019 4,2900 4,63% 4,0900 4,3400 4,0500 23.767 100.100,73
    31/7/2019 4,1000 -1,68% 4,1800 4,2100 4,0600 32.881 134.759,98
    30/7/2019 4,1700 0,00% 4,1800 4,2000 4,1100 8.736 36.364,70
    29/7/2019 4,1700 -0,71% 4,2500 4,2700 4,0600 48.092 198.423,97
    26/7/2019 4,2000 1,94% 4,1900 4,2300 4,1500 9.202 38.596,55
    25/7/2019 4,1200 -3,29% 4,2300 4,2800 4,1200 25.561 106.978,21
    24/7/2019 4,2600 0,95% 4,2600 4,2600 4,1900 5.265 22.259,52
    23/7/2019 4,2200 0,00% 4,2500 4,2500 4,1900 6.286 26.553,24
    22/7/2019 4,2200 0,00% 4,1800 4,2600 4,1800 3.783 15.990,80
    19/7/2019 4,2200 2,18% 4,1800 4,2600 4,1500 5.616 23.580,00
    18/7/2019 4,1300 -2,13% 4,2700 4,2800 4,1300 40.598 170.109,84
    17/7/2019 4,2200 -0,94% 4,2800 4,2800 4,2000 7.721 32.774,75
    16/7/2019 4,2600 0,95% 4,2400 4,2600 4,2000 5.642 23.761,92
    15/7/2019 4,2200 0,00% 4,2400 4,2500 4,1600 7.510 31.554,58
    12/7/2019 4,2200 0,48% 4,2300 4,2400 4,2000 3.022 12.746,91
    11/7/2019 4,2000 -1,41% 4,2700 4,2800 4,1600 37.761 158.290,24
    10/7/2019 4,2600 1,43% 4,2600 4,2600 4,1800 5.771 24.347,37
    09/7/2019 4,2000 -2,10% 4,3200 4,3200 4,1500 26.437 111.318,90
    08/7/2019 4,2900 0,47% 4,2800 4,3000 4,2200 8.810 37.545,84
    05/7/2019 4,2700 -0,47% 4,2500 4,3000 4,2000 8.822 37.542,90
    04/7/2019 4,2900 0,94% 4,2900 4,3000 4,2600 8.732 37.385,78
    03/7/2019 4,2500 -1,16% 4,2900 4,3400 4,2500 41.666 178.754,03
    02/7/2019 4,3000 -1,15% 4,2700 4,3500 4,2600 5.698 24.444,25
    01/7/2019 4,3500 1,16% 4,3000 4,3500 4,2200 14.837 63.511,89
    28/6/2019 4,3000 0,47% 4,3300 4,3700 4,2400 16.445 70.743,05
    27/6/2019 4,2800 1,18% 4,2300 4,3200 4,2100 16.452 70.550,85
    26/6/2019 4,2300 -0,24% 4,1600 4,2500 4,1500 7.730 32.360,04
    25/6/2019 4,2400 2,17% 4,0400 4,2500 4,0400 5.661 23.624,24
    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 0,00% 4,0400 4,1900 4,0200 8.906 36.352,26

    ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΑΝΕΚ 0,0550 10,00 % 0,0050 17.666
    ΣΠΙ 0,3600 9,09 % 0,0300 1.050
    ΜΑΣΟΠ 0,7950 8,16 % 0,0600 1.600
    ΦΟΡΘ 0,4180 7,73 % 0,0300 1.086
    ΟΛΥΜΠ 2,3600 7,27 % 0,1600 57.759
    ΜΕΝΤΙ 1,9600 5,38 % 0,1000 397
    ΤΕΝΕΡΓ 7,7700 5,00 % 0,3700 125.139
    ΜΟΝΤΑ 0,6200 4,20 % 0,0250 5.150
    ΕΛΣΤΡ 1,4300 4,00 % 0,0550 3.330
    ΜΙΝ 0,2600 4,00 % 0,0100 3.500
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΟΓΚΟΣ
    ΠΑΙΡ 0,3300 -21,43 % -0,0900 613
    ΜΑΘΙΟ 0,4900 -5,77 % -0,0300 6.851
    ΙΝΤΕΚ 0,9400 -4,57 % -0,0450 929
    ΤΖΚΑ 3,8000 -4,52 % -0,1800 55
    ΣΠΕΙΣ 4,6000 -3,97 % -0,1900 1.351
    ΦΙΕΡ 0,5200 -3,70 % -0,0200 11.145
    ΑΛΜΥ 1,1000 -3,51 % -0,0400 51.404
    ΑΒΕ 0,2300 -3,36 % -0,0080 8.450
    ΙΛΥΔΑ 0,3780 -3,08 % -0,0120 4.150
    ΝΙΟΥΣ 0,4560 -2,98 % -0,0140 13.622
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΔΙΑΦ. ΤΖΙΡΟΣ
    ΟΤΕ 13,0000 -1,59 % -0,2100 17.933.578
    ΟΠΑΠ 11,9600 1,96 % 0,2300 9.762.546
    ΔΕΗ 3,9200 2,89 % 0,1100 8.609.887
    ΑΛΦΑ 1,8960 1,39 % 0,0260 6.969.492
    ΣΑΡ 8,2500 2,23 % 0,1800 6.295.119
    ΕΥΡΩΒ 0,9000 0,67 % 0,0060 5.663.308
    ΕΤΕ 2,9990 1,45 % 0,0430 5.522.401
    ΜΠΕΛΑ 19,0000 1,33 % 0,2500 3.555.354
    ΕΕΕ 29,3800 -0,10 % -0,0300 2.934.693
    ΠΕΙΡ 3,0300 0,20 % 0,0060 2.929.996
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΤΖΙΡΟΣ
    ΕΥΡΩΒ 0,9000 0,67 % 6.250.504 5,66εκ.
    ΑΛΦΑ 1,8960 1,39 % 3.678.167 6,97εκ.
    ΔΕΗ 3,9200 2,89 % 2.178.579 8,61εκ.
    ΜΙΓ 0,0896 2,40 % 2.081.601 188,2χιλ.
    ΕΤΕ 2,9990 1,45 % 1.833.969 5,52εκ.
    ΟΤΕ 13,0000 -1,59 % 1.370.180 17,93εκ.
    ΑΤΤ 0,4250 3,91 % 1.118.184 480,5χιλ.
    ΠΕΙΡ 3,0300 0,20 % 949.429 2,93εκ.
    ΟΠΑΠ 11,9600 1,96 % 828.892 9,76εκ.
    ΣΑΡ 8,2500 2,23 % 765.607 6,30εκ.
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΕΜΠΟΡ.
    ΣΑΡ 8,2500 2,23 % 765.607 1,10 %
    ΔΕΗ 3,9200 2,89 % 2.178.579 0,94 %
    ΜΛΣ 1,2400 2,90 % 44.876 0,36 %
    ΕΛΛΑΚΤΩΡ 1,6440 1,36 % 739.995 0,35 %
    ΕΚΤΕΡ 1,1750 -1,26 % 37.908 0,34 %
    ΟΤΟΕΛ 7,1400 0,56 % 164.465 0,34 %
    ΟΤΕ 13,0000 -1,59 % 1.370.180 0,29 %
    ΟΠΑΠ 11,9600 1,96 % 828.892 0,26 %
    ΑΤΤ 0,4250 3,91 % 1.118.184 0,24 %
    ΑΛΦΑ 1,8960 1,39 % 3.678.167 0,24 %
    ΣΥΜΒΟΛΟ ΤΙΜΗ ΜΕΤ.% ΟΓΚΟΣ ΔΙΑΚ.
    ΠΑΙΡ 0,3300 -21,43 % 613 24,29 %
    ΑΕΓΕΚ 0,0550 0,00 % 1.573 20,00 %
    ΟΠΤΡΟΝ 3,0400 -0,65 % 5.016 13,07 %
    ΦΙΕΡ 0,5200 -3,70 % 11.145 12,96 %
    ΠΕΡΦ 4,0600 0,00 % 5.308 12,81 %
    ΑΝΕΚ 0,0550 10,00 % 17.666 12,00 %
    ΑΒΕ 0,2300 -3,36 % 8.450 11,76 %
    ΕΛΓΕΚ 0,3160 -1,25 % 5.998 10,00 %
    ΝΑΚΑΣ 1,9800 0,51 % 120 9,64 %
    ΟΛΥΜΠ 2,3600 7,27 % 57.759 9,55 %

    FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

    ΔΕΙΚΤΗΣ ΤΙΜΗ ΔΙΑΦ.%