Συνεχης ενημερωση

ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

4,5800 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
24/5/2012	1,7700	-10,15%	1,9600	1,9600	1,7500	23.360	45.530,50
23/5/2012	1,9700	0,00%	1,9700	1,9700	1,9700	100	197,00
22/5/2012	1,9700	0,00%	1,7200	1,9700	1,7200	2.295	4.447,40
21/5/2012	1,9700	-1,01%	1,9900	1,9900	1,9700	390	773,90
18/5/2012	1,9900	-1,00%	2,0000	2,0000	1,9900	2.441	4.859,00
17/5/2012	2,0100	-3,83%	2,0200	2,0200	2,0100	500	1.007,00
16/5/2012	2,0900	0,00%	2,0900	2,0900	2,0900	25.000	52.250,00
15/5/2012	2,0900	0,00%	2,0900	2,0900	2,0900		,00
14/5/2012	2,0900	0,00%	2,0900	2,0900	2,0900	50	104,50
11/5/2012	2,0900	4,50%	2,0900	2,0900	2,0900	310	647,90
10/5/2012	2,0000	0,00%	2,0000	2,0000	2,0000	11	22,00
09/5/2012	2,0000	3,09%	2,0900	2,0900	2,0000	259	524,99
08/5/2012	1,9400	7,78%	1,8000	1,9600	1,8000	15.301	27.725,96
07/5/2012	1,8000	-7,22%	2,1000	2,1000	1,8000	210	408,20
04/5/2012	1,9400	-15,28%	2,2400	2,2400	1,9100	709	1.401,95
03/5/2012	2,2900	-3,38%	2,3400	2,3400	2,2900	10.000	23.290,00
02/5/2012	2,3700	-1,66%	2,3700	2,3700	2,3700	1.000	2.370,00
30/4/2012	2,4100	0,00%	2,4100	2,4100	2,4100		,00
27/4/2012	2,4100	0,00%	2,4100	2,4100	2,4100		,00
26/4/2012	2,4100	0,00%	2,4100	2,4100	2,4100	10.100	24.341,00
25/4/2012	2,4100	0,00%	2,4100	2,4100	2,4100		,00
24/4/2012	2,4100	0,00%	2,3500	2,4100	2,3500	20.172	48.606,80
23/4/2012	2,4100	0,00%	2,4100	2,4100	2,4100		,00
20/4/2012	2,4100	2,55%	2,4000	2,4200	2,4000	500	1.204,54
19/4/2012	2,3500	6,82%	2,2400	2,3500	2,2400	350	805,50
18/4/2012	2,2000	2,33%	2,1500	2,2000	2,1500	8.300	17.850,00
17/4/2012	2,1500	0,00%	2,1500	2,1500	2,1500	200	430,00
12/4/2012	2,1500	0,00%	2,1500	2,1500	2,1500		,00
11/4/2012	2,1500	7,50%	2,0000	2,1500	2,0000	122	244,30
10/4/2012	2,0000	-2,44%	2,0500	2,0500	2,0000	6.098	12.498,40
05/4/2012	2,0500	-4,21%	2,0500	2,0500	2,0000	1.240	2.518,50
04/4/2012	2,1400	0,94%	2,1200	2,1400	2,1000	2.613	5.568,28
03/4/2012	2,1200	7,07%	1,9800	2,1200	1,8200	239	474,48
02/4/2012	1,9800	-6,60%	1,9700	2,1200	1,9400	6.160	12.170,40
30/3/2012	2,1200	0,00%	1,9200	2,1200	1,9200	609	1.287,10
29/3/2012	2,1200	-9,79%	2,1200	2,2200	2,1200	5.901	12.554,24
28/3/2012	2,3500	0,00%	2,3500	2,3500	2,3500	3.050	7.167,50
27/3/2012	2,3500	4,44%	2,3200	2,3600	2,3200	499	1.162,25
26/3/2012	2,2500	6,64%	2,3200	2,3200	2,2500	550	1.258,00
23/3/2012	2,1100	9,90%	2,0800	2,1100	2,0800	1.357	2.833,27
22/3/2012	1,9200	9,71%	1,7900	1,9200	1,7900	3.506	6.489,28
21/3/2012	1,7500	2,94%	1,7400	1,7500	1,7000	593	1.026,84
20/3/2012	1,7000	3,03%	1,7300	1,7300	1,7000	893	1.529,89
19/3/2012	1,6500	-5,17%	1,6600	1,6600	1,6500	1.400	2.311,50
16/3/2012	1,7400	2,35%	1,7200	1,7400	1,7200	10	17,38
15/3/2012	1,7000	0,00%	1,7000	1,7000	1,7000		,00
14/3/2012	1,7000	2,41%	1,7300	1,7300	1,6600	990	1.684,50
13/3/2012	1,6600	3,75%	1,6300	1,6600	1,6300	2.340	3.859,70
12/3/2012	1,6000	3,23%	1,5500	1,6000	1,5500	248	394,40
09/3/2012	1,5500	-2,52%	1,5400	1,5600	1,5400	6.482	10.049,15
08/3/2012	1,5900	-3,05%	1,5900	1,5900	1,5900	1.935	3.076,65
07/3/2012	1,6400	2,50%	1,6400	1,6400	1,6400	1.250	2.050,00
06/3/2012	1,6000	-5,88%	1,6800	1,6800	1,6000	6.000	9.644,00
05/3/2012	1,7000	-9,57%	1,7100	1,7200	1,7000	2.980	,00
02/3/2012	1,8800	-3,59%	1,9900	2,0000	1,8600	1.270	,00
01/3/2012	1,9500	-7,14%	2,1000	2,1000	1,9100	2.000	,00
29/2/2012	2,1000	-4,55%	2,1500	2,1500	2,1000	2.145	,00
28/2/2012	2,2000	-4,76%	2,1200	2,2000	2,1200	452	,00
24/2/2012	2,3100	0,00%	2,3100	2,3100	2,3100		,00
23/2/2012	2,3100	0,00%	2,3100	2,3100	2,3100	300	,00
22/2/2012	2,3100	-1,70%	2,3500	2,3500	2,3100	1.115	,00
21/2/2012	2,3500	-2,89%	2,4000	2,4000	2,3500	1.340	,00
20/2/2012	2,4200	0,00%	2,4200	2,4200	2,4200	900	,00
17/2/2012	2,4200	0,00%	2,4200	2,4200	2,4200	1.050	,00
16/2/2012	2,4200	0,00%	2,4200	2,4200	2,4200		,00
15/2/2012	2,4200	-4,72%	2,5300	2,5300	2,4200	137	,00
14/2/2012	2,5400	0,00%	2,5400	2,5400	2,5400		,00
13/2/2012	2,5400	3,25%	2,4600	2,5800	2,4600	2.069	,00
10/2/2012	2,4600	1,23%	2,4300	2,5000	2,4300	3.100	,00
09/2/2012	2,4300	-3,95%	2,5100	2,5400	2,4200	2.140	,00
08/2/2012	2,5300	-6,99%	2,7200	2,7200	2,5300	500	,00
07/2/2012	2,7200	0,00%	2,7200	2,7200	2,7200		,00
06/2/2012	2,7200	2,64%	2,7200	2,7200	2,7200	15	,00
03/2/2012	2,6500	0,00%	2,6500	2,6500	2,6500	282	,00
02/2/2012	2,6500	1,53%	2,7600	2,7600	2,6500	798	,00
01/2/2012	2,6100	9,66%	2,5000	2,6100	2,5000	654	,00
31/1/2012	2,3800	-12,18%	2,7100	2,7100	2,3800	1.015	,00
30/1/2012	2,7100	1,50%	2,7100	2,7100	2,7100	100	,00
27/1/2012	2,6700	1,52%	2,6300	2,7200	2,6300	29.760	,00
26/1/2012	2,6300	-2,59%	2,7000	2,7000	2,6300	214	,00
25/1/2012	2,7000	3,85%	2,3700	2,7000	2,3600	2.650	,00
24/1/2012	2,6000	-4,06%	2,5900	2,6000	2,5900	600	,00
23/1/2012	2,7100	-1,09%	2,7100	2,7100	2,7100	520	,00
20/1/2012	2,7400	0,00%	2,7400	2,7400	2,7400	36	,00
19/1/2012	2,7400	9,60%	2,7400	2,7400	2,7400	50	,00
18/1/2012	2,5000	0,00%	2,5000	2,5000	2,5000		,00
17/1/2012	2,5000	-7,41%	2,5000	2,5000	2,5000	1.000	,00
16/1/2012	2,7000	-1,10%	2,7000	2,7000	2,7000	200	,00
13/1/2012	2,7300	0,00%	2,7300	2,7300	2,7300		,00
12/1/2012	2,7300	1,49%	2,7300	2,7300	2,7300	20	,00
11/1/2012	2,6900	0,00%	2,6900	2,6900	2,6900		,00
10/1/2012	2,6900	2,28%	2,6800	2,6900	2,6800	220	,00
09/1/2012	2,6300	0,00%	2,6300	2,6300	2,6300		,00
05/1/2012	2,6300	0,00%	2,6300	2,6300	2,6300		,00
04/1/2012	2,6300	0,00%	2,6100	2,6300	2,6000	1.871	,00
03/1/2012	2,6300	-6,07%	2,6300	2,6300	2,6300	48	,00
02/1/2012	2,8000	-1,75%	2,8100	2,8100	2,8000	1.560	,00
30/12/2011	2,8500	5,56%	2,8000	2,8500	2,8000	224	,00
29/12/2011	2,7000	-3,23%	2,7000	2,7000	2,7000	96	,00
28/12/2011	2,7900	0,36%	2,7900	2,7900	2,7900	1.000	,00
27/12/2011	2,7800	0,00%	2,6000	2,7800	2,6000	921	,00
23/12/2011	2,7800	0,00%	2,7800	2,7800	2,7800		,00
22/12/2011	2,7800	0,00%	2,7800	2,7800	2,7800		,00
21/12/2011	2,7800	3,73%	2,7500	2,7800	2,6400	889	,00
20/12/2011	2,6800	7,20%	2,6800	2,6800	2,6800	10	,00
19/12/2011	2,5000	-5,66%	2,6000	2,6000	2,5000	500	,00
16/12/2011	2,6500	0,00%	2,6500	2,6500	2,6500	150	,00
15/12/2011	2,6500	1,15%	2,6200	2,6500	2,5900	2.007	,00
14/12/2011	2,6200	-2,24%	2,6100	2,6200	2,6100	213	,00
13/12/2011	2,6800	-0,37%	2,6800	2,6800	2,6800	3.610	,00
12/12/2011	2,6900	0,00%	2,6900	2,6900	2,6900		,00
09/12/2011	2,6900	0,00%	2,6900	2,6900	2,6900		,00
08/12/2011	2,6900	-0,37%	2,7000	2,7000	2,6900	1.050	,00
07/12/2011	2,7000	-6,90%	2,8500	2,8500	2,6600	550	,00
06/12/2011	2,9000	-0,34%	2,9000	2,9000	2,9000	1.096	,00
05/12/2011	2,9100	0,69%	2,8900	2,9500	2,8900	80.834	,00
02/12/2011	2,8900	0,35%	2,8900	2,8900	2,8900	120	,00
01/12/2011	2,8800	10,34%	2,8900	2,8900	2,8800	60	,00
30/11/2011	2,6100	0,00%	2,6100	2,6100	2,6100		,00
29/11/2011	2,6100	-3,69%	2,7000	2,7000	2,6000	2.430	,00
28/11/2011	2,7100	-10,86%	3,0000	3,0000	2,6100	2.055	,00
25/11/2011	3,0400	-8,16%	3,0500	3,1100	3,0400	10.129	,00
24/11/2011	3,3100	-5,43%	3,5500	3,5500	3,3100	120	,00
23/11/2011	3,5000	2,04%	3,5000	3,5000	3,5000	10	,00
22/11/2011	3,4300	0,00%	3,4300	3,4300	3,4300		,00
21/11/2011	3,4300	-7,30%	3,4400	3,4400	3,4300	110	,00
18/11/2011	3,7000	0,00%	3,7000	3,7000	3,7000		,00
17/11/2011	3,7000	0,00%	3,7000	3,7000	3,7000	200	,00
16/11/2011	3,7000	0,00%	3,7000	3,7000	3,7000	250	,00
15/11/2011	3,7000	-1,33%	3,7000	3,7000	3,7000	300	,00
14/11/2011	3,7500	0,00%	3,7500	3,7500	3,7500		,00
11/11/2011	3,7500	-9,42%	4,1000	4,1400	3,7500	639	,00
10/11/2011	4,1400	3,76%	4,1400	4,1400	4,1400	20	,00
09/11/2011	3,9900	0,00%	3,9900	3,9900	3,9900	20	,00
08/11/2011	3,9900	-1,97%	4,0700	4,1500	3,9900	490	,00
07/11/2011	4,0700	0,00%	4,0700	4,0700	4,0700		,00
04/11/2011	4,0700	0,00%	4,0700	4,0700	4,0700		,00
03/11/2011	4,0700	0,00%	4,0700	4,0700	4,0700		,00
02/11/2011	4,0700	1,75%	4,0700	4,0700	4,0700	18	,00
01/11/2011	4,0000	-0,99%	3,5500	4,0000	3,5500	30	,00
31/10/2011	4,0400	0,00%	4,0400	4,0400	4,0400		,00
27/10/2011	4,0400	-1,46%	4,0500	4,0500	4,0400	160	,00
26/10/2011	4,1000	0,00%	3,9000	4,1000	3,9000	360	,00
25/10/2011	4,1000	2,24%	4,1000	4,1000	4,1000	110	,00
24/10/2011	4,0100	0,00%	4,0100	4,0100	4,0100	50	,00
21/10/2011	4,0100	-4,52%	4,0100	4,0100	4,0100	1.292	,00
20/10/2011	4,2000	-0,24%	4,2000	4,2000	4,2000	100	,00
19/10/2011	4,2100	3,95%	4,1400	4,2100	4,1400	60	,00
18/10/2011	4,0500	-3,34%	4,1900	4,1900	4,0500	80	,00
17/10/2011	4,1900	-1,87%	4,2900	4,3000	4,0500	622	,00
14/10/2011	4,2700	2,40%	4,3100	4,3200	4,2700	150	,00
13/10/2011	4,1700	-2,57%	4,4000	4,4000	4,1000	3.225	,00
12/10/2011	4,2800	-1,83%	4,1900	4,2900	4,1900	225	,00
11/10/2011	4,3600	0,93%	4,3400	4,3600	4,3400	50	,00
10/10/2011	4,3200	1,41%	4,3200	4,3200	4,3200	40	,00
07/10/2011	4,2600	0,00%	4,4700	4,4700	4,2600	195	,00
06/10/2011	4,2600	0,24%	4,5300	4,5300	4,2500	2.100	,00
05/10/2011	4,2500	-8,99%	4,6600	4,6600	4,2500	918	,00
04/10/2011	4,6700	1,74%	4,6700	4,6700	4,6700	50	,00
03/10/2011	4,5900	-1,71%	4,6200	4,6300	4,4000	1.170	,00
30/9/2011	4,6700	1,30%	4,6600	4,6700	4,6600	90	,00
29/9/2011	4,6100	2,67%	4,6300	4,6300	4,5000	110	,00
28/9/2011	4,4900	0,00%	4,5000	4,5000	4,4900	95	,00
27/9/2011	4,4900	0,90%	4,4500	4,4900	4,3200	1.090	,00
26/9/2011	4,4500	1,37%	4,4700	4,4700	4,4500	325	,00
23/9/2011	4,3900	-1,79%	4,4000	4,4000	4,3500	490	,00
22/9/2011	4,4700	-2,61%	4,4000	4,4900	4,3400	420	,00
21/9/2011	4,5900	-1,29%	4,5900	4,5900	4,5900	90	,00
20/9/2011	4,6500	1,97%	4,6900	4,6900	4,6500	75	,00
19/9/2011	4,5600	-0,44%	4,5700	4,5700	4,5600	45	,00
16/9/2011	4,5800	-2,35%	4,6000	4,6100	4,5700	1.310	,00
15/9/2011	4,6900	1,74%	4,6500	4,6900	4,6500	1.462	,00
14/9/2011	4,6100	-0,22%	4,6000	4,6100	4,6000	1.530	,00
13/9/2011	4,6200	0,00%	4,6200	4,6900	4,5000	1.178	,00
12/9/2011	4,6200	-1,49%	4,6500	4,6500	4,6200	1.240	,00
09/9/2011	4,6900	0,43%	4,7100	4,7100	4,6000	240	,00
08/9/2011	4,6700	0,21%	4,6900	4,6900	4,6700	105	,00
07/9/2011	4,6600	1,30%	4,6800	4,6800	4,6500	180	,00
06/9/2011	4,6000	0,44%	4,4000	4,6000	4,4000	250	,00
05/9/2011	4,5800	0,00%	4,6000	4,6000	4,5800	285	,00
02/9/2011	4,5800	0,44%	4,5700	4,5900	4,5700	105	,00
01/9/2011	4,5600	0,66%	4,6100	4,6100	4,4000	1.830	,00
31/8/2011	4,5300	-1,52%	4,5900	4,6000	4,5000	340	,00
30/8/2011	4,6000	-2,34%	4,8000	4,8000	4,6000	550	,00
29/8/2011	4,7100	2,17%	5,0900	5,0900	4,7100	544	,00
26/8/2011	4,6100	0,44%	4,6400	4,6400	4,2200	216	,00
25/8/2011	4,5900	2,00%	4,5900	4,5900	4,5800	140	,00
24/8/2011	4,5000	-1,53%	4,5000	4,5800	4,5000	134	,00
23/8/2011	4,5700	0,22%	4,6000	4,6000	4,3500	91	,00
22/8/2011	4,5600	0,22%	4,5900	4,5900	4,5600	65	,00
19/8/2011	4,5500	3,41%	4,5900	4,5900	4,5400	340	,00
18/8/2011	4,4000	-4,14%	4,6200	4,8000	4,4000	761	,00
17/8/2011	4,5900	0,00%	4,6800	4,6800	4,3200	115	,00
16/8/2011	4,5900	0,88%	4,6000	4,6400	4,4100	161	,00
12/8/2011	4,5500	2,71%	4,4900	4,5500	4,4500	422	,00
11/8/2011	4,4300	-4,73%	4,6600	4,7000	4,4000	276	,00
10/8/2011	4,6500	1,31%	4,6100	4,6500	4,6100	125	,00
09/8/2011	4,5900	-0,43%	4,5900	4,5900	4,5900	115	,00
08/8/2011	4,6100	-1,91%	4,7100	4,7100	4,5700	344	,00
05/8/2011	4,7000	0,00%	4,7000	4,7000	4,7000	110	,00
04/8/2011	4,7000	3,30%	4,7000	4,7200	4,6000	341	,00
03/8/2011	4,5500	-4,01%	4,7600	4,7600	4,5500	398	,00
02/8/2011	4,7400	-0,21%	4,7800	4,7800	4,7400	110	,00
01/8/2011	4,7500	0,00%	4,7500	4,7500	4,7500	216	,00
29/7/2011	4,7500	0,00%	4,5500	4,7900	4,5500	161	,00
28/7/2011	4,7500	1,06%	4,7100	4,7600	4,7000	190	,00
27/7/2011	4,7000	0,64%	4,7000	4,7000	4,7000	90	,00
26/7/2011	4,6700	0,21%	4,6600	4,6700	4,6600	104	,00
25/7/2011	4,6600	-0,64%	4,7400	4,7400	4,5500	640	,00
22/7/2011	4,6900	0,64%	4,6700	4,7000	4,5000	625	,00
21/7/2011	4,6600	0,43%	4,6600	4,6600	4,6600	1.120	,00
20/7/2011	4,6400	-0,43%	4,7000	4,7000	4,4600	149	,00
19/7/2011	4,6600	-1,48%	4,6700	4,6700	4,4600	487	,00
18/7/2011	4,7300	-0,21%	4,7000	4,7300	4,7000	80	,00
15/7/2011	4,7400	0,00%	4,7400	4,7800	4,7400	116	,00
14/7/2011	4,7400	0,42%	4,7200	4,7600	4,7200	101	,00
13/7/2011	4,7200	0,85%	4,6800	4,7200	4,6800	65	,00
12/7/2011	4,6800	0,00%	4,6800	4,7300	4,4500	443	,00
11/7/2011	4,6800	-0,43%	4,7900	4,7900	4,6800	142	,00
08/7/2011	4,7000	-1,88%	4,7700	4,7800	4,7000	797	,00
07/7/2011	4,7900	0,00%	4,7900	4,7900	4,6100	270	,00
06/7/2011	4,7900	0,00%	4,7900	4,7900	4,7900	90	,00
05/7/2011	4,7900	0,21%	4,4500	4,7900	4,4500	204	,00
04/7/2011	4,7800	1,06%	4,7900	4,7900	4,7800	145	,00
01/7/2011	4,7300	-0,84%	4,7700	4,7700	4,7300	125	,00
30/6/2011	4,7700	0,42%	4,8000	4,8000	4,7000	170	,00
29/6/2011	4,7500	3,49%	4,4000	4,7500	4,4000	239	,00
28/6/2011	4,5900	-1,50%	4,4000	4,7000	4,4000	245	,00
27/6/2011	4,6600	-0,85%	4,2400	4,6600	4,2400	643	,00
24/6/2011	4,7000	0,43%	4,6900	4,7000	4,6900	160	,00
23/6/2011	4,6800	-0,43%	4,6000	4,7000	4,6000	327	,00
22/6/2011	4,7000	-0,84%	4,6900	4,7000	4,6900	110	,00
21/6/2011	4,7400	-0,63%	4,6000	4,7700	4,6000	160	,00
20/6/2011	4,7700	0,00%	4,7700	4,7700	4,7600	140	,00
17/6/2011	4,7700	-0,21%	4,7700	4,7700	4,2500	615	,00
16/6/2011	4,7800	1,70%	4,7900	4,7900	4,7800	375	,00
15/6/2011	4,7000	0,00%	4,7000	4,7000	4,6000	550	,00
14/6/2011	4,7000	-1,05%	4,7600	4,7600	4,7000	625	,00
10/6/2011	4,7500	-0,42%	4,7600	4,8500	4,7500	1.045	,00
09/6/2011	4,7700	-0,42%	4,7600	4,7900	4,7000	1.295	,00
08/6/2011	4,7900	0,00%	4,7800	4,7900	4,7700	106	,00
07/6/2011	4,7900	0,00%	4,7800	4,7900	4,7000	110	,00
06/6/2011	4,7900	0,84%	4,7900	4,7900	4,7500	80	,00
03/6/2011	4,7500	0,00%	4,7700	4,7700	4,7400	135	,00
02/6/2011	4,7500	1,71%	4,7900	4,7900	4,6500	132	,00
01/6/2011	4,6700	0,43%	4,7500	4,7500	4,5800	235	,00
31/5/2011	4,6500	1,09%	4,7800	4,7800	4,6500	167	,00
30/5/2011	4,6000	-3,36%	4,7400	4,7500	4,6000	281	,00
27/5/2011	4,7600	0,42%	4,7700	4,7700	4,7600	102	,00
26/5/2011	4,7400	-0,84%	4,7400	4,7500	4,6000	372	,00
25/5/2011	4,7800	0,21%	4,7900	4,7900	4,7800	110	,00
24/5/2011	4,7700	1,49%	4,7700	4,7700	4,7700	50	,00
23/5/2011	4,7000	-2,08%	4,6800	4,7000	4,5000	1.590	,00
20/5/2011	4,8000	0,21%	4,7900	4,8000	4,7900	1.070	,00
19/5/2011	4,7900	-0,62%	4,8000	4,8000	4,6000	196	,00
18/5/2011	4,8200	-1,23%	4,8100	4,8200	4,8100	134	,00
17/5/2011	4,8800	0,41%	4,9000	4,9000	4,8800	115	,00
16/5/2011	4,8600	0,00%	4,8600	4,8600	4,8000	110	,00
13/5/2011	4,8600	2,10%	4,8400	4,8700	4,8400	180	,00
12/5/2011	4,7600	-0,21%	4,8500	4,8500	4,7000	440	,00
11/5/2011	4,7700	-0,21%	4,7700	4,7700	4,7600	165	,00
10/5/2011	4,7800	6,22%	4,5000	4,7900	4,5000	865	,00
09/5/2011	4,5000	-4,66%	4,8100	4,8100	4,5000	450	,00
06/5/2011	4,7200	-1,67%	4,7900	4,7900	4,5700	305	,00
05/5/2011	4,8000	2,56%	4,7600	4,8000	4,7500	1.272	,00
04/5/2011	4,6800	1,52%	4,6700	4,6800	4,6700	135	,00
03/5/2011	4,6100	-2,54%	4,7500	4,7700	4,5000	177	,00
02/5/2011	4,7300	-0,21%	4,7900	4,7900	4,5000	688	,00
29/4/2011	4,7400	2,82%	4,6800	4,7700	4,6800	153	,00
28/4/2011	4,6100	1,77%	4,6200	4,6200	4,4000	175	,00
27/4/2011	4,5300	-0,88%	4,5900	4,6000	4,5300	200	,00
26/4/2011	4,5700	0,00%	4,5500	4,5700	4,5500	110	,00
21/4/2011	4,5700	3,39%	4,6800	4,6800	4,4200	232	,00
20/4/2011	4,4200	-4,74%	4,5900	4,5900	4,4200	779	,00
19/4/2011	4,6400	5,45%	4,4800	4,6400	4,4800	210	,00
18/4/2011	4,4000	-6,18%	4,7300	4,7500	4,4000	445	,00
15/4/2011	4,6900	2,18%	4,5600	4,7200	4,5600	95	,00
14/4/2011	4,5900	-0,22%	4,5000	4,6500	4,5000	243	,00
13/4/2011	4,6000	-0,65%	4,6000	4,6000	4,6000	85	,00
12/4/2011	4,6300	1,98%	4,5800	4,6300	4,5800	1.060	,00
11/4/2011	4,5400	3,18%	4,5400	4,5400	4,4600	96	,00
08/4/2011	4,4000	-2,00%	4,3700	4,4400	4,2600	994	,00
07/4/2011	4,4900	2,05%	4,4000	4,5600	4,4000	400	,00
06/4/2011	4,4000	-1,35%	4,4000	4,4000	4,4000	443	,00
05/4/2011	4,4600	-2,83%	4,6200	4,6200	4,4600	400	,00
04/4/2011	4,5900	-0,86%	4,5800	4,5900	4,5800	110	,00
01/4/2011	4,6300	-0,43%	4,6300	4,6300	4,6300	80	,00
31/3/2011	4,6500	-2,11%	4,7500	4,7500	4,4900	1.339	,00
30/3/2011	4,7500	-2,86%	4,8500	4,8500	4,6600	414	,00
29/3/2011	4,8900	-2,20%	4,7100	4,9900	4,7100	588	,00
28/3/2011	5,0000	1,21%	5,0400	5,0400	5,0000	140	,00
24/3/2011	4,9400	-0,20%	4,9400	4,9400	4,9300	125	,00
23/3/2011	4,9500	1,02%	4,9500	4,9500	4,9500	60	,00
22/3/2011	4,9000	-2,78%	5,0000	5,0000	4,8400	240	,00
21/3/2011	5,0400	2,02%	5,0400	5,0400	5,0400	60	,00
18/3/2011	4,9400	-1,00%	4,8100	4,9400	4,8100	203	,00
17/3/2011	4,9900	-1,19%	4,9900	4,9900	4,9900	70	,00
16/3/2011	5,0500	1,20%	5,0000	5,0500	5,0000	140	,00
15/3/2011	4,9900	-0,99%	5,0000	5,0000	4,9600	185	,00
14/3/2011	5,0400	0,00%	5,0500	5,0500	5,0300	165	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΟΠΤΡΟΝ	2,1800	9,00 %	0,1800	3.435
ΝΤΟΠΛΕΡ	0,7200	4,35 %	0,0300	9.758
MTLN	44,0000	3,29 %	1,4000	384.371
ΔΡΟΜΕ	0,3400	2,41 %	0,0080	6.751
ΜΕΒΑ	9,0000	2,27 %	0,2000	54.139
ΕΛΧΑ	3,2000	2,24 %	0,0700	272.833
ΑΚΡΙΤ	1,1200	1,82 %	0,0200	1.760
ΙΛΥΔΑ	5,6200	1,81 %	0,1000	22.889
ΣΙΔΜΑ	1,5200	1,67 %	0,0250	6.504
ΡΕΒΟΙΛ	1,7000	1,49 %	0,0250	48.045

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	14.039.804
ΑΤΕΚ	1,5900	-4,79 %	-0,0800	4.166
ΕΛΒΕ	5,2000	-2,80 %	-0,1500	1.623
ΠΡΔ	0,4600	-2,54 %	-0,0120	27.029
ΟΤΟΕΛ	11,0800	-2,46 %	-0,2800	24.193
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	11.823.757
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	8.304.944
ONYX	2,2700	-2,16 %	-0,0500	175.895
ΚΑΙΡΟΜΕΖ	0,4600	-2,13 %	-0,0100	291.615
ΣΠΕΙΣ	7,4000	-2,12 %	-0,1600	1.131

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	-0,4600	106.365.414
ΠΕΙΡ	6,7720	-0,82 %	-0,0560	41.537.223
ΕΥΡΩΒ	3,2610	-2,45 %	-0,0820	38.646.538
ΕΤΕ	12,7450	0,51 %	0,0650	35.769.929
ΑΛΦΑ	3,4000	-2,16 %	-0,0750	28.361.897
MTLN	44,0000	3,29 %	1,4000	16.834.160
ΟΠΑΠ	17,9500	-0,88 %	-0,1600	14.725.401
ΜΠΕΛΑ	27,5400	0,07 %	0,0200	13.672.058
ΟΤΕ	16,3100	-0,55 %	-0,0900	5.542.070
ΔΕΗ	15,0900	-0,72 %	-0,1100	5.514.971

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	106,37εκ.
ΕΥΡΩΒ	3,2610	-2,45 %	11.823.757	38,65εκ.
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	28,36εκ.
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	41,54εκ.
ΙΝΛΟΤ	1,1160	-0,71 %	3.120.382	3,47εκ.
ΕΤΕ	12,7450	0,51 %	2.818.380	35,77εκ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	1,09εκ.
ΟΠΑΠ	17,9500	-0,88 %	816.031	14,73εκ.
BOCHGR	7,9800	-1,48 %	578.461	4,61εκ.
CREDIA	1,4820	1,37 %	569.867	831,1χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΠΕ	7,6400	-5,68 %	14.039.804	4,59 %
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	3,25 %
EIS	1,6880	-2,09 %	85.737	0,56 %
ΜΕΒΑ	9,0000	2,27 %	54.139	0,52 %
ΠΕΙΡ	6,7720	-0,82 %	6.195.872	0,50 %
ΒΙΟΣΚ	3,1800	0,63 %	77.219	0,45 %
ΣΠΙ	0,6040	0,00 %	46.325	0,44 %
ΕΚΤΕΡ	3,0850	0,82 %	110.529	0,41 %
ΜΠΕΛΑ	27,5400	0,07 %	497.176	0,37 %
ΑΛΦΑ	3,4000	-2,16 %	8.304.944	0,36 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΟΥΝΤΛ	1,0100	1,00 %	1.084.812	9,00 %
ΝΤΟΠΛΕΡ	0,7200	4,35 %	9.758	7,25 %
ΔΡΟΜΕ	0,3400	2,41 %	6.751	6,93 %
ΣΕΝΤΡ	0,3310	-2,07 %	18.838	6,51 %
ΙΑΤΡ	1,8850	-0,79 %	19.264	6,32 %
ΟΠΤΡΟΝ	2,1800	9,00 %	3.435	6,00 %
ΙΚΤΙΝ	0,4050	-0,49 %	126.435	5,90 %
ΑΤΕΚ	1,5900	-4,79 %	4.166	5,39 %
ΠΑΙΡ	0,9100	-1,94 %	4.409	5,39 %
ΣΙΔΜΑ	1,5200	1,67 %	6.504	5,02 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%