| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6700 | -5,31 % | -0,4300 | 13.365.366 |
| 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 |
| ΣΠΕΙΣ | 7,3600 | -2,65 % | -0,2000 | 1.120 |
| ΧΑΙΔΕ | 0,7400 | -2,63 % | -0,0200 | 2.046 |
| ΤΖΚΑ | 1,3450 | -2,54 % | -0,0350 | 25 |
| ΟΤΟΕΛ | 11,1000 | -2,29 % | -0,2600 | 9.905 |
| ΟΛΥΜΠ | 2,3000 | -2,13 % | -0,0500 | 3.336 |
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 |
|---|---|---|---|---|---|---|---|
| 11/3/2011 | 5,0400 | 9,33% | 5,0400 | 5,0400 | 5,0400 | 629 | ,00 |
| 10/3/2011 | 4,6100 | -3,56% | 4,7600 | 4,7600 | 4,6100 | 430 | ,00 |
| 09/3/2011 | 4,7800 | 0,00% | 4,7800 | 4,7800 | 4,5900 | 176 | ,00 |
| 08/3/2011 | 4,7800 | -0,21% | 4,7900 | 4,7900 | 4,7500 | 130 | ,00 |
| 04/3/2011 | 4,7900 | -0,21% | 4,8900 | 4,8900 | 4,7900 | 186 | ,00 |
| 03/3/2011 | 4,8000 | 2,13% | 4,8000 | 4,8000 | 4,8000 | 80 | ,00 |
| 02/3/2011 | 4,7000 | -1,05% | 4,7900 | 4,7900 | 4,6500 | 518 | ,00 |
| 01/3/2011 | 4,7500 | 3,26% | 4,6000 | 4,7500 | 4,5800 | 248 | ,00 |
| 28/2/2011 | 4,6000 | -1,92% | 4,7800 | 4,7800 | 4,6000 | 720 | ,00 |
| 25/2/2011 | 4,6900 | -0,85% | 4,7300 | 4,7300 | 4,6000 | 949 | ,00 |
| 24/2/2011 | 4,7300 | 0,64% | 4,8000 | 4,8000 | 4,6500 | 185 | ,00 |
| 23/2/2011 | 4,7000 | 0,00% | 4,7800 | 4,7800 | 4,7000 | 80 | ,00 |
| 22/2/2011 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,5300 | 640 | ,00 |
| 21/2/2011 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,6200 | 201 | ,00 |
| 18/2/2011 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,7000 | 330 | ,00 |
| 17/2/2011 | 4,7000 | 0,00% | 4,6900 | 4,7000 | 4,6900 | 190 | ,00 |
| 16/2/2011 | 4,7000 | 3,98% | 4,6600 | 4,7000 | 4,6600 | 1.570 | ,00 |
| 15/2/2011 | 4,5200 | 0,00% | 4,4000 | 4,5200 | 4,3200 | 399 | ,00 |
| 14/2/2011 | 4,5200 | -1,31% | 4,5900 | 4,5900 | 4,5200 | 650 | ,00 |
| 11/2/2011 | 4,5800 | -0,22% | 4,5800 | 4,5900 | 4,4700 | 608 | ,00 |
| 10/2/2011 | 4,5900 | 0,00% | 4,5900 | 4,5900 | 4,5800 | 130 | ,00 |
| 09/2/2011 | 4,5900 | 1,32% | 4,5900 | 4,6000 | 4,5000 | 196 | ,00 |
| 08/2/2011 | 4,5300 | -0,88% | 4,5700 | 4,5700 | 4,4400 | 790 | ,00 |
| 07/2/2011 | 4,5700 | -1,08% | 4,7000 | 4,7000 | 4,2600 | 950 | ,00 |
| 04/2/2011 | 4,6200 | -1,70% | 4,4500 | 4,6900 | 4,4500 | 485 | ,00 |
| 03/2/2011 | 4,7000 | 0,00% | 4,7000 | 4,7000 | 4,6900 | 225 | ,00 |
| 02/2/2011 | 4,7000 | 2,40% | 4,6800 | 4,7000 | 4,5900 | 434 | ,00 |
| 01/2/2011 | 4,5900 | -0,22% | 4,6900 | 4,6900 | 4,4300 | 1.121 | ,00 |
| 31/1/2011 | 4,6000 | 0,00% | 4,7000 | 4,7000 | 4,6000 | 250 | ,00 |
| 28/1/2011 | 4,6000 | -0,22% | 4,6100 | 4,6200 | 4,6000 | 620 | ,00 |
| 27/1/2011 | 4,6100 | 1,77% | 4,5400 | 4,6500 | 4,3300 | 709 | ,00 |
| 26/1/2011 | 4,5300 | -0,22% | 4,5400 | 4,5500 | 4,5300 | 225 | ,00 |
| 25/1/2011 | 4,5400 | 1,11% | 4,5700 | 4,5700 | 4,5000 | 280 | ,00 |
| 24/1/2011 | 4,4900 | -1,32% | 4,2800 | 4,5000 | 4,2800 | 315 | ,00 |
| 21/1/2011 | 4,5500 | -0,66% | 4,6500 | 4,6500 | 4,4200 | 528 | ,00 |
| 20/1/2011 | 4,5800 | 2,00% | 4,3000 | 4,5900 | 4,3000 | 235 | ,00 |
| 19/1/2011 | 4,4900 | 2,05% | 4,4900 | 4,4900 | 4,4800 | 1.060 | ,00 |
| 18/1/2011 | 4,4000 | -1,79% | 4,4800 | 4,4800 | 4,3100 | 405 | ,00 |
| 17/1/2011 | 4,4800 | 0,67% | 4,4600 | 4,4900 | 4,4500 | 2.200 | ,00 |
| 14/1/2011 | 4,4500 | 0,23% | 4,4600 | 4,4600 | 4,4400 | 170 | ,00 |
| 13/1/2011 | 4,4400 | 0,00% | 4,4600 | 4,4700 | 4,3500 | 380 | ,00 |
| 12/1/2011 | 4,4400 | -0,67% | 4,4500 | 4,4500 | 4,2100 | 570 | ,00 |
| 11/1/2011 | 4,4700 | 1,59% | 4,4300 | 4,4700 | 4,4300 | 220 | ,00 |
| 10/1/2011 | 4,4000 | -1,79% | 4,4800 | 4,4800 | 4,3800 | 580 | ,00 |
| 07/1/2011 | 4,4800 | 1,36% | 4,4900 | 4,4900 | 4,4700 | 226 | ,00 |
| 05/1/2011 | 4,4200 | -0,45% | 4,4600 | 4,4600 | 4,3800 | 160 | ,00 |
| 04/1/2011 | 4,4400 | -0,67% | 4,4700 | 4,4700 | 4,1500 | 317 | ,00 |
| 03/1/2011 | 4,4700 | 0,45% | 4,4600 | 4,4700 | 3,3500 | 265 | ,00 |
| 31/12/2010 | 4,4500 | 0,00% | 4,4400 | 4,4500 | 4,4400 | 351 | ,00 |
| 30/12/2010 | 4,4500 | 0,45% | 4,4400 | 4,4500 | 4,4400 | 240 | ,00 |
| 29/12/2010 | 4,4300 | 0,68% | 4,3000 | 4,4400 | 4,3000 | 245 | ,00 |
| 28/12/2010 | 4,4000 | 0,00% | 4,3900 | 4,4000 | 4,3900 | 130 | ,00 |
| 27/12/2010 | 4,4000 | 0,69% | 4,4300 | 4,4300 | 4,4000 | 470 | ,00 |
| 23/12/2010 | 4,3700 | -1,80% | 4,4000 | 4,4800 | 4,3000 | 445 | ,00 |
| 22/12/2010 | 4,4500 | 0,00% | 4,4800 | 4,4800 | 4,2300 | 580 | ,00 |
| 21/12/2010 | 4,4500 | 1,14% | 4,4000 | 4,4500 | 4,4000 | 270 | ,00 |
| 20/12/2010 | 4,4000 | 1,62% | 4,4000 | 4,4000 | 4,3600 | 210 | ,00 |
| 17/12/2010 | 4,3300 | -0,92% | 4,3500 | 4,4000 | 4,2600 | 900 | ,00 |
| 16/12/2010 | 4,3700 | -0,46% | 4,3000 | 4,3700 | 4,3000 | 215 | ,00 |
| 15/12/2010 | 4,3900 | 0,69% | 4,3900 | 4,3900 | 4,3900 | 60 | ,00 |
| 14/12/2010 | 4,3600 | -0,46% | 4,3600 | 4,3900 | 4,3000 | 255 | ,00 |
| 13/12/2010 | 4,3800 | 0,00% | 4,3900 | 4,3900 | 4,3400 | 505 | ,00 |
| 10/12/2010 | 4,3800 | 0,23% | 4,3500 | 4,3900 | 4,3300 | 1.065 | ,00 |
| 09/12/2010 | 4,3700 | 0,23% | 4,3000 | 4,3900 | 4,3000 | 495 | ,00 |
| 08/12/2010 | 4,3600 | 2,59% | 4,3900 | 4,3900 | 4,3500 | 270 | ,00 |
| 07/12/2010 | 4,2500 | -5,56% | 4,4000 | 4,4700 | 4,2500 | 3.220 | ,00 |
| 06/12/2010 | 4,5000 | -5,46% | 4,7600 | 4,7600 | 4,4400 | 3.472 | ,00 |
| 03/12/2010 | 4,7600 | -0,21% | 4,7400 | 4,7700 | 4,7400 | 230 | ,00 |
| 02/12/2010 | 4,7700 | -2,65% | 4,9000 | 4,9000 | 4,7000 | 616 | ,00 |
| 01/12/2010 | 4,9000 | 2,08% | 4,9600 | 4,9600 | 4,9000 | 348 | ,00 |
| 30/11/2010 | 4,8000 | 0,21% | 4,8000 | 4,8700 | 4,8000 | 220 | ,00 |
| 29/11/2010 | 4,7900 | 2,35% | 4,6600 | 4,7900 | 4,6600 | 500 | ,00 |
| 26/11/2010 | 4,6800 | 0,65% | 4,6400 | 4,6800 | 4,6400 | 260 | ,00 |
| 25/11/2010 | 4,6500 | 0,00% | 4,5000 | 4,6500 | 4,5000 | 317 | ,00 |
| 24/11/2010 | 4,6500 | 1,09% | 4,7000 | 4,7000 | 4,6500 | 220 | ,00 |
| 23/11/2010 | 4,6000 | -1,08% | 4,6000 | 4,6000 | 4,6000 | 195 | ,00 |
| 22/11/2010 | 4,6500 | -2,31% | 4,7000 | 4,7000 | 4,6500 | 399 | ,00 |
| 19/11/2010 | 4,7600 | -0,63% | 4,8000 | 4,8000 | 4,6000 | 303 | ,00 |
| 18/11/2010 | 4,7900 | 0,00% | 4,8000 | 4,8000 | 4,7900 | 800 | ,00 |
| 17/11/2010 | 4,7900 | -0,21% | 4,8000 | 4,8000 | 4,7900 | 225 | ,00 |
| 16/11/2010 | 4,8000 | 0,42% | 4,8000 | 4,8000 | 4,7900 | 235 | ,00 |
| 15/11/2010 | 4,7800 | 1,70% | 4,7900 | 4,7900 | 4,7800 | 225 | ,00 |
| 12/11/2010 | 4,7000 | -0,63% | 4,7000 | 4,7000 | 4,7000 | 60 | ,00 |
| 11/11/2010 | 4,7300 | 0,00% | 4,7300 | 4,7300 | 4,6500 | 258 | ,00 |
| 10/11/2010 | 4,7300 | -0,42% | 4,7500 | 4,7500 | 4,6000 | 421 | ,00 |
| 09/11/2010 | 4,7500 | -0,84% | 4,7900 | 4,7900 | 4,7500 | 215 | ,00 |
| 08/11/2010 | 4,7900 | 0,42% | 4,4500 | 4,7900 | 4,4500 | 508 | ,00 |
| 05/11/2010 | 4,7700 | -0,63% | 4,7900 | 4,7900 | 4,7700 | 255 | ,00 |
| 04/11/2010 | 4,8000 | 0,21% | 4,7900 | 4,8000 | 4,7900 | 227 | ,00 |
| 03/11/2010 | 4,7900 | -0,21% | 4,8700 | 4,8700 | 4,7900 | 210 | ,00 |
| 02/11/2010 | 4,8000 | 0,00% | 4,9000 | 4,9000 | 4,8000 | 258 | ,00 |
| 01/11/2010 | 4,8000 | 0,42% | 4,8000 | 4,8000 | 4,8000 | 215 | ,00 |
| 29/10/2010 | 4,7800 | -1,44% | 4,9000 | 4,9000 | 4,7800 | 192 | ,00 |
| 27/10/2010 | 4,8500 | 1,04% | 4,8500 | 4,8500 | 4,8000 | 190 | ,00 |
| 26/10/2010 | 4,8000 | -0,62% | 4,8200 | 4,8200 | 4,8000 | 332 | ,00 |
| 25/10/2010 | 4,8300 | 1,68% | 4,8400 | 4,8800 | 4,8000 | 258 | ,00 |
| 22/10/2010 | 4,7500 | 0,21% | 4,7400 | 4,7500 | 4,7000 | 290 | ,00 |
| 21/10/2010 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7000 | 185 | ,00 |
| 20/10/2010 | 4,7400 | 0,21% | 4,7700 | 4,7700 | 4,7400 | 205 | ,00 |
| 19/10/2010 | 4,7300 | 0,64% | 4,7000 | 4,7300 | 4,7000 | 522 | ,00 |
| 18/10/2010 | 4,7000 | 0,00% | 4,6900 | 4,7100 | 4,6900 | 185 | ,00 |
| 15/10/2010 | 4,7000 | 0,43% | 4,6900 | 4,7000 | 4,6900 | 205 | ,00 |
| 14/10/2010 | 4,6800 | -2,09% | 4,5000 | 4,7300 | 4,5000 | 1.260 | ,00 |
| 13/10/2010 | 4,7800 | 0,63% | 4,7500 | 4,8500 | 4,7500 | 210 | ,00 |
| 12/10/2010 | 4,7500 | -2,06% | 4,8800 | 4,8800 | 4,7500 | 195 | ,00 |
| 11/10/2010 | 4,8500 | 2,11% | 4,8100 | 4,8500 | 4,8100 | 215 | ,00 |
| 08/10/2010 | 4,7500 | -0,63% | 4,7500 | 4,7500 | 4,7200 | 360 | ,00 |
| 07/10/2010 | 4,7800 | 1,70% | 4,7900 | 4,7900 | 4,7800 | 195 | ,00 |
| 06/10/2010 | 4,7000 | 2,62% | 4,5600 | 4,7000 | 4,5600 | 193 | ,00 |
| 05/10/2010 | 4,5800 | -0,22% | 4,5900 | 4,5900 | 4,4100 | 500 | ,00 |
| 04/10/2010 | 4,5900 | 0,00% | 4,5900 | 4,7000 | 4,4800 | 735 | ,00 |
| 01/10/2010 | 4,5900 | -0,22% | 4,5900 | 4,6000 | 4,5100 | 366 | ,00 |
| 30/9/2010 | 4,6000 | -0,86% | 4,6000 | 4,6000 | 4,6000 | 135 | ,00 |
| 29/9/2010 | 4,6400 | -0,22% | 4,6000 | 4,6400 | 4,6000 | 340 | ,00 |
| 28/9/2010 | 4,6500 | -1,06% | 4,5000 | 4,6900 | 4,5000 | 656 | ,00 |
| 27/9/2010 | 4,7000 | -1,26% | 4,8000 | 4,8000 | 4,7000 | 210 | ,00 |
| 24/9/2010 | 4,7600 | -0,21% | 4,7700 | 4,7700 | 4,6300 | 180 | ,00 |
| 23/9/2010 | 4,7700 | -0,42% | 4,7000 | 4,7800 | 4,5300 | 1.156 | ,00 |
| 22/9/2010 | 4,7900 | -1,03% | 4,8000 | 4,8000 | 4,7900 | 370 | ,00 |
| 21/9/2010 | 4,8400 | 1,04% | 4,8400 | 4,8400 | 4,8400 | 215 | ,00 |
| 20/9/2010 | 4,7900 | 1,05% | 4,8000 | 4,8000 | 4,7900 | 185 | ,00 |
| 17/9/2010 | 4,7400 | -0,21% | 4,5100 | 4,7400 | 4,5100 | 208 | ,00 |
| 16/9/2010 | 4,7500 | 0,00% | 4,7500 | 4,7500 | 4,7500 | 210 | ,00 |
| 15/9/2010 | 4,7500 | -3,06% | 4,7600 | 4,7600 | 4,7500 | 202 | ,00 |
| 14/9/2010 | 4,9000 | 0,62% | 4,9000 | 4,9000 | 4,9000 | 235 | ,00 |
| 13/9/2010 | 4,8700 | -0,20% | 4,8700 | 4,8700 | 4,8700 | 230 | ,00 |
| 10/9/2010 | 4,8800 | 0,62% | 4,8800 | 4,8800 | 4,8800 | 180 | ,00 |
| 09/9/2010 | 4,8500 | 0,00% | 4,8500 | 4,8500 | 4,8400 | 1.165 | ,00 |
| 08/9/2010 | 4,8500 | -1,02% | 4,8500 | 4,8500 | 4,8000 | 235 | ,00 |
| 07/9/2010 | 4,9000 | -1,41% | 4,9700 | 4,9700 | 4,6600 | 564 | ,00 |
| 06/9/2010 | 4,9700 | 1,02% | 4,9200 | 4,9700 | 4,9200 | 260 | ,00 |
| 03/9/2010 | 4,9200 | 1,65% | 4,9000 | 4,9200 | 4,9000 | 235 | ,00 |
| 02/9/2010 | 4,8400 | 1,26% | 4,8500 | 4,8500 | 4,8400 | 250 | ,00 |
| 01/9/2010 | 4,7800 | 0,21% | 4,7700 | 4,7800 | 4,7700 | 260 | ,00 |
| 31/8/2010 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7500 | 220 | ,00 |
| 30/8/2010 | 4,7700 | 0,42% | 4,7800 | 4,7800 | 4,7700 | 230 | ,00 |
| 27/8/2010 | 4,7500 | 0,00% | 4,7400 | 4,7500 | 4,7400 | 240 | ,00 |
| 26/8/2010 | 4,7500 | 1,06% | 4,7100 | 4,7500 | 4,7100 | 270 | ,00 |
| 25/8/2010 | 4,7000 | 0,21% | 4,6800 | 4,7100 | 4,6800 | 220 | ,00 |
| 24/8/2010 | 4,6900 | 0,21% | 4,6800 | 4,6900 | 4,6800 | 270 | ,00 |
| 23/8/2010 | 4,6800 | 0,21% | 4,6600 | 4,6800 | 4,6500 | 310 | ,00 |
| 20/8/2010 | 4,6700 | 0,00% | 4,6500 | 4,6700 | 4,6500 | 210 | ,00 |
| 19/8/2010 | 4,6700 | -0,21% | 4,6700 | 4,6800 | 4,6500 | 257 | ,00 |
| 18/8/2010 | 4,6800 | 0,21% | 4,6700 | 4,6800 | 4,6700 | 170 | ,00 |
| 17/8/2010 | 4,6700 | -0,64% | 4,6500 | 4,6700 | 4,6500 | 200 | ,00 |
| 16/8/2010 | 4,7000 | 0,21% | 4,6900 | 4,7100 | 4,6900 | 170 | ,00 |
| 13/8/2010 | 4,6900 | -0,42% | 4,6000 | 4,6900 | 4,5500 | 414 | ,00 |
| 12/8/2010 | 4,7100 | -3,68% | 4,6300 | 4,7400 | 4,6000 | 1.719 | ,00 |
| 11/8/2010 | 4,8900 | -0,81% | 4,6000 | 4,9100 | 4,6000 | 500 | ,00 |
| 10/8/2010 | 4,9300 | 0,61% | 4,9200 | 4,9300 | 4,9200 | 150 | ,00 |
| 09/8/2010 | 4,9000 | -0,41% | 4,9000 | 4,9000 | 4,9000 | 150 | ,00 |
| 06/8/2010 | 4,9200 | 0,20% | 4,9000 | 4,9200 | 4,9000 | 300 | ,00 |
| 05/8/2010 | 4,9100 | -0,41% | 4,8900 | 4,9100 | 4,8900 | 391 | ,00 |
| 04/8/2010 | 4,9300 | 0,20% | 4,9300 | 4,9300 | 4,6900 | 800 | ,00 |
| 03/8/2010 | 4,9200 | -0,20% | 4,9400 | 4,9400 | 4,6400 | 213 | ,00 |
| 02/8/2010 | 4,9300 | 0,00% | 4,9300 | 4,9400 | 4,9000 | 150 | ,00 |
| 30/7/2010 | 4,9300 | -0,20% | 4,9400 | 4,9400 | 4,9300 | 610 | ,00 |
| 29/7/2010 | 4,9400 | -0,20% | 5,0000 | 5,0000 | 4,9000 | 280 | ,00 |
| 28/7/2010 | 4,9500 | 0,61% | 4,9200 | 4,9500 | 4,9200 | 190 | ,00 |
| 27/7/2010 | 4,9200 | 0,82% | 4,9200 | 4,9200 | 4,9200 | 60 | ,00 |
| 26/7/2010 | 4,8800 | 0,62% | 4,8200 | 4,8800 | 4,8200 | 180 | ,00 |
| 23/7/2010 | 4,8500 | 1,25% | 4,8500 | 4,8500 | 4,7000 | 422 | ,00 |
| 22/7/2010 | 4,7900 | 2,13% | 4,7000 | 4,7900 | 4,7000 | 330 | ,00 |
| 21/7/2010 | 4,6900 | 0,43% | 4,6900 | 4,6900 | 4,6900 | 170 | ,00 |
| 20/7/2010 | 4,6700 | 1,08% | 4,6600 | 4,6700 | 4,6600 | 390 | ,00 |
| 19/7/2010 | 4,6200 | 1,09% | 4,5700 | 4,6300 | 4,5700 | 562 | ,00 |
| 16/7/2010 | 4,5700 | -1,30% | 4,5000 | 4,6000 | 4,5000 | 628 | ,00 |
| 15/7/2010 | 4,6300 | 0,65% | 4,6000 | 4,6300 | 4,6000 | 498 | ,00 |
| 14/7/2010 | 4,6000 | -0,43% | 4,5600 | 4,6000 | 4,5600 | 110 | ,00 |
| 13/7/2010 | 4,6200 | -0,22% | 4,6200 | 4,6200 | 4,6200 | 130 | ,00 |
| 12/7/2010 | 4,6300 | 1,98% | 4,5400 | 4,6300 | 4,5400 | 1.040 | ,00 |
| 09/7/2010 | 4,5400 | 0,00% | 4,4600 | 4,5400 | 4,4600 | 1.138 | ,00 |
| 08/7/2010 | 4,5400 | -2,58% | 4,6700 | 4,6700 | 4,5400 | 1.197 | ,00 |
| 07/7/2010 | 4,6600 | -0,64% | 4,6600 | 4,6600 | 4,6200 | 210 | ,00 |
| 06/7/2010 | 4,6900 | 0,64% | 4,6800 | 4,6900 | 4,6800 | 130 | ,00 |
| 05/7/2010 | 4,6600 | -0,43% | 4,6700 | 4,6700 | 3,7000 | 230 | ,00 |
| 02/7/2010 | 4,6800 | -0,21% | 4,6800 | 4,6800 | 4,6800 | 120 | ,00 |
| 01/7/2010 | 4,6900 | -0,21% | 4,6900 | 4,6900 | 4,6800 | 230 | ,00 |
| 30/6/2010 | 4,7000 | 0,64% | 4,7000 | 4,7000 | 4,7000 | 120 | ,00 |
| 29/6/2010 | 4,6700 | 0,00% | 4,6900 | 4,6900 | 4,6500 | 260 | ,00 |
| 28/6/2010 | 4,6700 | 1,74% | 4,5900 | 4,6700 | 4,5900 | 110 | ,00 |
| 25/6/2010 | 4,5900 | 2,91% | 4,5300 | 4,5900 | 4,5300 | 260 | ,00 |
| 24/6/2010 | 4,4600 | -3,04% | 4,5800 | 4,6300 | 4,4600 | 1.372 | ,00 |
| 23/6/2010 | 4,6000 | -2,75% | 4,4800 | 4,6200 | 4,4800 | 1.690 | ,00 |
| 22/6/2010 | 4,7300 | -0,42% | 4,7600 | 4,7600 | 4,6100 | 597 | ,00 |
| 21/6/2010 | 4,7500 | 1,06% | 4,7500 | 4,7500 | 4,7400 | 255 | ,00 |
| 18/6/2010 | 4,7000 | 1,08% | 4,6900 | 4,7000 | 4,6900 | 260 | ,00 |
| 17/6/2010 | 4,6500 | 0,43% | 4,6300 | 4,6500 | 4,6300 | 475 | ,00 |
| 16/6/2010 | 4,6300 | 0,00% | 4,5800 | 4,6300 | 4,5800 | 460 | ,00 |
| 15/6/2010 | 4,6300 | -1,91% | 4,7500 | 4,7500 | 4,6000 | 1.970 | ,00 |
| 14/6/2010 | 4,7200 | 1,29% | 4,7500 | 4,7500 | 4,6700 | 1.374 | ,00 |
| 11/6/2010 | 4,6600 | 0,43% | 4,5800 | 4,7000 | 4,5800 | 1.303 | ,00 |
| 10/6/2010 | 4,6400 | -1,90% | 4,7300 | 4,7300 | 4,5100 | 1.278 | ,00 |
| 09/6/2010 | 4,7300 | 3,05% | 4,5000 | 4,7400 | 4,4000 | 2.380 | ,00 |
| 08/6/2010 | 4,5900 | -1,08% | 4,5900 | 4,6000 | 4,5800 | 390 | ,00 |
| 07/6/2010 | 4,6400 | -0,85% | 4,4000 | 4,6400 | 4,4000 | 668 | ,00 |
| 04/6/2010 | 4,6800 | 0,65% | 4,7000 | 4,7000 | 4,6000 | 221 | ,00 |
| 03/6/2010 | 4,6500 | 0,87% | 4,6100 | 4,6900 | 4,5000 | 643 | ,00 |
| 02/6/2010 | 4,6100 | -0,65% | 4,5500 | 4,6100 | 4,5500 | 226 | ,00 |
| 01/6/2010 | 4,6400 | -0,64% | 4,6400 | 4,6500 | 4,6400 | 320 | ,00 |
| 31/5/2010 | 4,6700 | 0,43% | 4,6900 | 4,6900 | 4,6500 | 230 | ,00 |
| 28/5/2010 | 4,6500 | -1,06% | 4,8000 | 4,8400 | 4,5100 | 2.200 | ,00 |
| 27/5/2010 | 4,7000 | -4,47% | 4,9000 | 4,9200 | 4,7000 | 960 | ,00 |
| 26/5/2010 | 4,9200 | 0,00% | 4,9100 | 4,9200 | 4,9100 | 340 | ,00 |
| 25/5/2010 | 4,9200 | -0,20% | 4,9000 | 4,9200 | 4,9000 | 280 | ,00 |
| 21/5/2010 | 4,9300 | -1,00% | 4,9800 | 4,9800 | 4,8600 | 658 | ,00 |
| 20/5/2010 | 4,9800 | -0,20% | 5,0000 | 5,0000 | 4,9800 | 405 | ,00 |
| 19/5/2010 | 4,9900 | -0,20% | 4,9900 | 4,9900 | 4,9900 | 301 | ,00 |
| 18/5/2010 | 5,0000 | 0,20% | 4,9900 | 5,0000 | 4,9900 | 440 | ,00 |
| 17/5/2010 | 4,9900 | 0,00% | 4,9900 | 5,0000 | 4,9900 | 450 | ,00 |
| 14/5/2010 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | 200 | ,00 |
| 13/5/2010 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9900 | 100 | ,00 |
| 12/5/2010 | 4,9900 | 0,81% | 4,9500 | 4,9900 | 4,9000 | 620 | ,00 |
| 11/5/2010 | 4,9500 | 0,20% | 4,9300 | 4,9500 | 4,9000 | 550 | ,00 |
| 10/5/2010 | 4,9400 | 0,82% | 4,9500 | 4,9900 | 4,8200 | 1.210 | ,00 |
| 07/5/2010 | 4,9000 | -1,01% | 4,8500 | 4,9000 | 4,8000 | 555 | ,00 |
| 06/5/2010 | 4,9500 | 3,13% | 4,8700 | 4,9500 | 4,8600 | 910 | ,00 |
| 05/5/2010 | 4,8000 | 0,00% | 4,7800 | 4,8000 | 4,7000 | 565 | ,00 |
| 04/5/2010 | 4,8000 | -1,03% | 4,8000 | 4,8000 | 4,7000 | 642 | ,00 |
| 03/5/2010 | 4,8500 | -0,41% | 4,8700 | 4,8700 | 4,8200 | 366 | ,00 |
| 30/4/2010 | 4,8700 | -0,61% | 4,9000 | 4,9000 | 4,8500 | 455 | ,00 |
| 29/4/2010 | 4,9000 | 2,94% | 4,8500 | 4,9000 | 4,8500 | 690 | ,00 |
| 28/4/2010 | 4,7600 | -0,83% | 4,8000 | 4,8000 | 4,7500 | 2.157 | ,00 |
| 27/4/2010 | 4,8000 | -3,03% | 4,9000 | 4,9800 | 4,8000 | 950 | ,00 |
| 26/4/2010 | 4,9500 | -0,80% | 4,9900 | 4,9900 | 4,9500 | 480 | ,00 |
| 23/4/2010 | 4,9900 | -0,20% | 5,0000 | 5,0000 | 4,8500 | 3.426 | ,00 |
| 22/4/2010 | 5,0000 | 0,20% | 4,9000 | 5,0000 | 4,8300 | 4.070 | ,00 |
| 21/4/2010 | 4,9900 | 0,81% | 4,8700 | 4,9900 | 4,8700 | 735 | ,00 |
| 20/4/2010 | 4,9500 | 1,02% | 4,8900 | 4,9600 | 4,8100 | 670 | ,00 |
| 19/4/2010 | 4,9000 | -1,80% | 4,9800 | 4,9800 | 4,9000 | 479 | ,00 |
| 16/4/2010 | 4,9900 | -0,20% | 4,9900 | 4,9900 | 4,9900 | 370 | ,00 |
| 15/4/2010 | 5,0000 | -0,20% | 5,0000 | 5,0000 | 4,9300 | 1.190 | ,00 |
| 14/4/2010 | 5,0100 | 0,00% | 4,9200 | 5,0100 | 4,9200 | 503 | ,00 |
| 13/4/2010 | 5,0100 | -0,20% | 4,9100 | 5,0100 | 4,9100 | 520 | ,00 |
| 12/4/2010 | 5,0200 | 0,00% | 5,0200 | 5,0200 | 4,9200 | 471 | ,00 |
| 09/4/2010 | 5,0200 | 0,00% | 5,0100 | 5,0200 | 5,0000 | 825 | ,00 |
| 08/4/2010 | 5,0200 | 0,40% | 4,9900 | 5,0200 | 4,9000 | 3.508 | ,00 |
| 07/4/2010 | 5,0000 | 0,20% | 5,0000 | 5,0000 | 4,9500 | 3.134 | ,00 |
| 06/4/2010 | 4,9900 | 0,00% | 4,9900 | 4,9900 | 4,9000 | 560 | ,00 |
| 01/4/2010 | 4,9900 | 0,00% | 4,9900 | 5,0000 | 4,9900 | 360 | ,00 |
| 31/3/2010 | 4,9900 | 0,20% | 4,9800 | 4,9900 | 4,9800 | 590 | ,00 |
| 30/3/2010 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 437 | ,00 |
| 29/3/2010 | 4,9800 | -0,20% | 5,0000 | 5,0000 | 4,9800 | 402 | ,00 |
| 26/3/2010 | 4,9900 | -0,20% | 5,0200 | 5,0200 | 4,9800 | 2.150 | ,00 |
| 24/3/2010 | 5,0000 | -0,60% | 5,0200 | 5,0200 | 5,0000 | 425 | ,00 |
| 23/3/2010 | 5,0300 | 0,80% | 4,9900 | 5,0300 | 4,9900 | 3.852 | ,00 |
| 22/3/2010 | 4,9900 | 0,20% | 4,9800 | 4,9900 | 4,9800 | 401 | ,00 |
| 19/3/2010 | 4,9800 | 0,20% | 4,9500 | 4,9800 | 4,9500 | 480 | ,00 |
| 18/3/2010 | 4,9700 | -0,40% | 4,9800 | 4,9900 | 4,9500 | 510 | ,00 |
| 17/3/2010 | 4,9900 | 0,00% | 4,7600 | 4,9900 | 4,7600 | 556 | ,00 |
| 16/3/2010 | 4,9900 | 0,20% | 4,9900 | 5,0000 | 4,9000 | 820 | ,00 |
| 15/3/2010 | 4,9800 | 0,00% | 4,9900 | 4,9900 | 4,9500 | 1.358 | ,00 |
| 12/3/2010 | 4,9800 | 0,00% | 4,9900 | 4,9900 | 4,8700 | 658 | ,00 |
| 11/3/2010 | 4,9800 | 0,61% | 4,9500 | 4,9900 | 4,9500 | 555 | ,00 |
| 10/3/2010 | 4,9500 | 0,00% | 4,9600 | 4,9600 | 4,9000 | 1.270 | ,00 |
| 09/3/2010 | 4,9500 | -0,80% | 4,9800 | 4,9800 | 4,9500 | 330 | ,00 |
| 08/3/2010 | 4,9900 | 0,00% | 4,9800 | 4,9900 | 4,9800 | 415 | ,00 |
| 05/3/2010 | 4,9900 | 0,20% | 4,9700 | 4,9900 | 4,9600 | 490 | ,00 |
| 04/3/2010 | 4,9800 | 0,00% | 4,9800 | 4,9800 | 4,9800 | 360 | ,00 |
| 03/3/2010 | 4,9800 | 0,40% | 4,9700 | 4,9800 | 4,9600 | 270 | ,00 |
| 02/3/2010 | 4,9600 | 1,64% | 4,8800 | 4,9700 | 4,8400 | 1.123 | ,00 |
| 01/3/2010 | 4,8800 | -0,41% | 4,9400 | 4,9400 | 4,8000 | 830 | ,00 |
| 26/2/2010 | 4,9000 | -0,61% | 4,9000 | 4,9000 | 4,7000 | 775 | ,00 |
| 25/2/2010 | 4,9300 | 1,02% | 4,9300 | 4,9300 | 4,9300 | 400 | ,00 |
| 24/2/2010 | 4,8800 | -1,41% | 4,9300 | 4,9300 | 4,8300 | 1.182 | ,00 |
| 23/2/2010 | 4,9500 | 1,43% | 4,8800 | 4,9500 | 4,8800 | 425 | ,00 |
| 22/2/2010 | 4,8800 | -1,81% | 4,9700 | 4,9700 | 4,8300 | 1.146 | ,00 |
| 19/2/2010 | 4,9700 | -0,40% | 5,0200 | 5,0200 | 4,8100 | 982 | ,00 |
| 18/2/2010 | 4,9900 | 0,00% | 4,9900 | 5,0000 | 4,9900 | 500 | ,00 |
| 17/2/2010 | 4,9900 | 0,00% | 5,0500 | 5,0500 | 4,7500 | 496 | ,00 |
| 16/2/2010 | 4,9900 | -0,20% | 5,0500 | 5,0500 | 4,7800 | 550 | ,00 |
| 12/2/2010 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9900 | 360 | ,00 |
| 11/2/2010 | 5,0000 | 0,20% | 4,9900 | 5,0000 | 4,9800 | 970 | ,00 |
| 10/2/2010 | 4,9900 | 2,04% | 4,9700 | 4,9900 | 4,9500 | 700 | ,00 |
| 09/2/2010 | 4,8900 | 0,41% | 4,8800 | 4,9000 | 4,8000 | 630 | ,00 |
| 08/2/2010 | 4,8700 | -1,62% | 5,0000 | 5,0000 | 4,6200 | 1.907 | ,00 |
| 05/2/2010 | 4,9500 | -2,17% | 5,0000 | 5,0000 | 4,9000 | 1.220 | ,00 |
| 04/2/2010 | 5,0600 | -0,78% | 5,0700 | 5,0700 | 4,9100 | 585 | ,00 |
| 03/2/2010 | 5,1000 | 0,00% | 5,0900 | 5,1000 | 5,0900 | 465 | ,00 |
| 02/2/2010 | 5,1000 | 0,20% | 5,0900 | 5,1100 | 5,0200 | 498 | ,00 |
| 01/2/2010 | 5,0900 | 0,00% | 5,1500 | 5,1700 | 5,0000 | 1.780 | ,00 |
| 29/1/2010 | 5,0900 | -0,20% | 5,1000 | 5,1600 | 5,0600 | 1.300 | ,00 |
| 28/1/2010 | 5,1000 | 3,24% | 4,9400 | 5,1000 | 4,9400 | 3.855 | ,00 |
| 27/1/2010 | 4,9400 | 0,82% | 4,8000 | 4,9400 | 4,7000 | 18.010 | ,00 |
| 26/1/2010 | 4,9000 | -1,80% | 4,9900 | 5,0000 | 4,7700 | 1.772 | ,00 |
| 25/1/2010 | 4,9900 | 0,00% | 4,9900 | 5,0600 | 4,9100 | 893 | ,00 |
| 22/1/2010 | 4,9900 | 1,84% | 4,9000 | 4,9900 | 4,9000 | 1.258 | ,00 |
| 21/1/2010 | 4,9000 | -2,00% | 4,9800 | 4,9800 | 4,8400 | 1.408 | ,00 |
| 20/1/2010 | 5,0000 | 0,20% | 4,9900 | 5,0000 | 4,9900 | 765 | ,00 |
| 19/1/2010 | 4,9900 | -1,38% | 4,9800 | 4,9900 | 4,9000 | 700 | ,00 |
| 18/1/2010 | 5,0600 | 1,20% | 5,0000 | 5,0600 | 4,9000 | 969 | ,00 |
| 15/1/2010 | 5,0000 | 0,00% | 4,9800 | 5,0000 | 4,9800 | 555 | ,00 |
| 14/1/2010 | 5,0000 | -1,96% | 5,1000 | 5,1000 | 5,0000 | 319 | ,00 |
| 13/1/2010 | 5,1000 | 2,41% | 4,9800 | 5,1000 | 4,9800 | 2.395 | ,00 |
| 12/1/2010 | 4,9800 | -0,40% | 5,0000 | 5,0200 | 4,8500 | 1.507 | ,00 |
| 11/1/2010 | 5,0000 | 0,20% | 4,9900 | 5,0000 | 4,9900 | 598 | ,00 |
| 08/1/2010 | 4,9900 | -0,99% | 5,0000 | 5,0400 | 4,6200 | 1.655 | ,00 |
| 07/1/2010 | 5,0400 | 0,80% | 5,0000 | 5,0400 | 5,0000 | 500 | ,00 |
| 05/1/2010 | 5,0000 | -0,40% | 5,0000 | 5,0000 | 5,0000 | 405 | ,00 |
| 04/1/2010 | 5,0200 | 0,00% | 4,9800 | 5,0200 | 4,9800 | 536 | ,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 | 44,1000 | 3,52 % | 1,5000 | 284.681 |
| ΜΕΒΑ | 9,1000 | 3,41 % | 0,3000 | 46.188 |
| ΕΛΧΑ | 3,2300 | 3,19 % | 0,1000 | 145.986 |
| ΙΛΥΔΑ | 5,6600 | 2,54 % | 0,1400 | 19.205 |
| ΦΡΙΓΟ | 0,5000 | 2,46 % | 0,0120 | 23.620 |
| ΝΑΥΠ | 1,4400 | 2,13 % | 0,0300 | 19.230 |
| ΡΕΒΟΙΛ | 1,7100 | 2,09 % | 0,0350 | 47.484 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6700 | -5,31 % | -0,4300 | 101.199.560 |
| ΠΕΙΡ | 6,6960 | -1,93 % | -0,1320 | 23.441.023 |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | -0,0430 | 15.645.187 |
| ΕΤΕ | 12,6900 | 0,08 % | 0,0100 | 15.301.593 |
| MTLN | 44,1000 | 3,52 % | 1,5000 | 12.441.813 |
| ΑΛΦΑ | 3,4490 | -0,75 % | -0,0260 | 11.604.265 |
| ΜΠΕΛΑ | 27,4200 | -0,36 % | -0,1000 | 6.470.886 |
| ΟΠΑΠ | 18,2200 | 0,61 % | 0,1100 | 3.453.167 |
| BOCHGR | 7,9400 | -1,98 % | -0,1600 | 2.796.188 |
| ΔΕΗ | 15,1800 | -0,13 % | -0,0200 | 2.643.207 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6700 | -5,31 % | 13.365.366 | 101,20εκ. |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | 4.782.517 | 15,65εκ. |
| ΠΕΙΡ | 6,6960 | -1,93 % | 3.508.625 | 23,44εκ. |
| ΑΛΦΑ | 3,4490 | -0,75 % | 3.387.715 | 11,60εκ. |
| ΙΝΛΟΤ | 1,1120 | -1,07 % | 1.344.227 | 1,50εκ. |
| ΕΤΕ | 12,6900 | 0,08 % | 1.210.986 | 15,30εκ. |
| CREDIA | 1,4660 | 0,27 % | 365.396 | 529,8χιλ. |
| BOCHGR | 7,9400 | -1,98 % | 350.684 | 2,80εκ. |
| ΦΒΜΕΖΖ | 0,0668 | 0,45 % | 312.900 | 20.534 |
| MTLN | 44,1000 | 3,52 % | 284.681 | 12,44εκ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΛΠΕ | 7,6700 | -5,31 % | 13.365.366 | 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 | 6,6960 | -1,93 % | 3.508.625 | 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 | 0,4030 | -0,98 % | 93.189 | 5,90 % |
| ΔΡΟΜΕ | 0,3350 | 0,90 % | 1.746 | 5,42 % |
| ΕΛΧΑ | 3,2300 | 3,19 % | 145.986 | 4,79 % |
| ΑΤΕΚ | 1,6600 | -0,60 % | 1.495 | 4,79 % |
| EIS | 1,6900 | -1,97 % | 66.410 | 4,64 % |
| ΕΥΡΩΒ | 3,3000 | -1,29 % | 4.782.517 | 4,49 % |
| ΣΕΝΤΡ | 0,3280 | -2,96 % | 2.977 | 4,44 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|