| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΠΡΔ | 0,4700 | -4,86 % | -0,0240 | 43.960 |
| ΣΑΝΜΕΖΖ | 0,1888 | -3,18 % | -0,0062 | 18.417 |
| ΙΝΤΕΤ | 1,4400 | -3,03 % | -0,0450 | 350 |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | -0,0125 | 245.633 |
| ΙΚΤΙΝ | 0,4475 | -2,72 % | -0,0125 | 161.478 |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 25.860.453 |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | -0,0300 | 3.192 |
| ΔΡΟΜΕ | 0,3620 | -2,16 % | -0,0080 | 5.993 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 728.339 |
| ΣΕΝΤΡ | 0,3350 | -2,05 % | -0,0070 | 15.830 |
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 |
|---|---|---|---|---|---|---|---|
| 31/12/2009 | 4,9700 | 1,84% | 4,9000 | 4,9700 | 4,8000 | 1.291 | 6.340,28 |
| 30/12/2009 | 4,8800 | -0,41% | 5,0000 | 5,0000 | 4,8800 | 4.164 | 20.344,60 |
| 29/12/2009 | 4,9000 | 0,00% | 4,9000 | 4,9500 | 4,8500 | 470 | 2.301,60 |
| 28/12/2009 | 4,9000 | 0,00% | 4,9600 | 4,9800 | 4,9000 | 522 | 2.571,64 |
| 23/12/2009 | 4,9000 | -1,01% | 4,9700 | 4,9800 | 4,7000 | 829 | 4.025,40 |
| 22/12/2009 | 4,9500 | 0,00% | 4,9500 | 4,9600 | 4,8500 | 755 | 3.729,95 |
| 21/12/2009 | 4,9500 | 1,02% | 4,9700 | 4,9800 | 4,9000 | 470 | 2.322,44 |
| 18/12/2009 | 4,9000 | 1,45% | 4,8300 | 4,9000 | 4,8300 | 1.165 | 5.680,70 |
| 17/12/2009 | 4,8300 | 1,90% | 4,5300 | 4,8400 | 4,5300 | 5.152 | 24.604,85 |
| 16/12/2009 | 4,7400 | 1,50% | 4,7000 | 4,7400 | 4,6700 | 1.755 | 8.235,30 |
| 15/12/2009 | 4,6700 | -0,85% | 4,7100 | 4,7700 | 4,6300 | 11.184 | 52.246,80 |
| 14/12/2009 | 4,7100 | 0,64% | 4,6700 | 4,7100 | 4,6200 | 866 | 4.048,21 |
| 11/12/2009 | 4,6800 | 0,86% | 4,5000 | 4,7200 | 4,5000 | 632 | 2.935,04 |
| 10/12/2009 | 4,6400 | 0,87% | 4,6300 | 4,6400 | 4,5600 | 840 | 3.873,80 |
| 09/12/2009 | 4,6000 | 1,55% | 4,5000 | 4,6100 | 4,5000 | 1.670 | 7.602,00 |
| 08/12/2009 | 4,5300 | -4,43% | 4,8000 | 4,8000 | 4,5300 | 1.745 | 8.262,55 |
| 07/12/2009 | 4,7400 | 0,00% | 4,8000 | 4,8000 | 4,7200 | 500 | 2.374,10 |
| 04/12/2009 | 4,7400 | 0,00% | 4,7400 | 4,7400 | 4,7000 | 373 | 1.762,02 |
| 03/12/2009 | 4,7400 | -0,63% | 4,7000 | 4,8200 | 4,6600 | 1.383 | 6.563,89 |
| 02/12/2009 | 4,7700 | 1,49% | 4,7000 | 4,7700 | 4,5700 | 2.148 | 9.962,74 |
| 01/12/2009 | 4,7000 | 0,00% | 4,7300 | 4,7700 | 4,6700 | 4.317 | ,00 |
| 30/11/2009 | 4,7000 | -1,47% | 4,7800 | 4,7800 | 4,7000 | 382 | ,00 |
| 27/11/2009 | 4,7700 | 0,00% | 4,7700 | 4,7700 | 4,7000 | 650 | ,00 |
| 26/11/2009 | 4,7700 | -0,63% | 4,7000 | 4,8000 | 4,7000 | 368 | ,00 |
| 25/11/2009 | 4,8000 | -3,81% | 4,9800 | 4,9800 | 4,8000 | 3.175 | ,00 |
| 24/11/2009 | 4,9900 | 0,00% | 4,9900 | 5,0000 | 4,9000 | 1.670 | ,00 |
| 23/11/2009 | 4,9900 | 1,84% | 4,9600 | 4,9900 | 4,8400 | 547 | ,00 |
| 20/11/2009 | 4,9000 | -1,61% | 4,8600 | 4,9200 | 4,8500 | 464 | ,00 |
| 19/11/2009 | 4,9800 | 0,00% | 4,9800 | 5,0000 | 4,8900 | 1.205 | ,00 |
| 18/11/2009 | 4,9800 | -0,20% | 5,0200 | 5,0400 | 4,9400 | 1.398 | ,00 |
| 17/11/2009 | 4,9900 | 0,00% | 4,8600 | 5,0500 | 4,8600 | 2.205 | ,00 |
| 16/11/2009 | 4,9900 | -1,96% | 4,9200 | 4,9900 | 4,8300 | 1.190 | ,00 |
| 13/11/2009 | 5,0900 | 0,00% | 5,0500 | 5,0900 | 5,0500 | 620 | ,00 |
| 12/11/2009 | 5,0900 | 0,00% | 4,9000 | 5,0900 | 4,8800 | 854 | ,00 |
| 11/11/2009 | 5,0900 | 2,00% | 4,9600 | 5,0900 | 4,9000 | 1.465 | ,00 |
| 10/11/2009 | 4,9900 | -0,20% | 5,0000 | 5,0000 | 4,9900 | 755 | ,00 |
| 09/11/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9900 | 750 | ,00 |
| 06/11/2009 | 5,0000 | 0,00% | 5,0000 | 5,0000 | 4,9900 | 1.085 | ,00 |
| 05/11/2009 | 5,0000 | 0,00% | 5,0200 | 5,0200 | 4,9500 | 1.080 | ,00 |
| 04/11/2009 | 5,0000 | -0,40% | 5,0200 | 5,1000 | 5,0000 | 24.725 | ,00 |
| 03/11/2009 | 5,0200 | -1,95% | 5,1300 | 5,1300 | 4,9600 | 3.213 | ,00 |
| 02/11/2009 | 5,1200 | 1,59% | 5,0000 | 5,1600 | 4,9000 | 9.199 | ,00 |
| 30/10/2009 | 5,0400 | -0,98% | 5,0500 | 5,0500 | 5,0000 | 764 | ,00 |
| 29/10/2009 | 5,0900 | -1,36% | 5,1300 | 5,1400 | 4,9400 | 1.850 | ,00 |
| 27/10/2009 | 5,1600 | 0,00% | 5,1500 | 5,1600 | 5,0400 | 1.010 | ,00 |
| 26/10/2009 | 5,1600 | -0,58% | 5,2900 | 5,3000 | 5,0700 | 1.075 | ,00 |
| 23/10/2009 | 5,1900 | 2,57% | 5,0600 | 5,2200 | 5,0600 | 5.895 | ,00 |
| 22/10/2009 | 5,0600 | 1,20% | 5,0800 | 5,0800 | 4,9800 | 881 | ,00 |
| 21/10/2009 | 5,0000 | -1,77% | 5,0100 | 5,0900 | 4,9800 | 7.692 | ,00 |
| 20/10/2009 | 5,0900 | 0,00% | 5,0900 | 5,0900 | 5,0200 | 1.174 | ,00 |
| 19/10/2009 | 5,0900 | -0,20% | 5,0900 | 5,1000 | 5,0000 | 918 | ,00 |
| 16/10/2009 | 5,1000 | 0,00% | 5,1000 | 5,1000 | 5,0800 | 1.215 | ,00 |
| 15/10/2009 | 5,1000 | -0,39% | 5,1100 | 5,1100 | 5,0100 | 2.168 | ,00 |
| 14/10/2009 | 5,1200 | 0,59% | 5,0700 | 5,1400 | 5,0700 | 3.935 | ,00 |
| 13/10/2009 | 5,0900 | -1,93% | 5,1800 | 5,1800 | 5,0000 | 10.139 | ,00 |
| 12/10/2009 | 5,1900 | 0,00% | 5,1900 | 5,2400 | 5,1000 | 3.070 | ,00 |
| 09/10/2009 | 5,1900 | -0,57% | 5,0600 | 5,1900 | 5,0600 | 348 | ,00 |
| 08/10/2009 | 5,2200 | 2,35% | 5,1900 | 5,2200 | 5,1600 | 1.500 | ,00 |
| 07/10/2009 | 5,1000 | 0,00% | 5,1000 | 5,2600 | 4,9700 | 6.129 | ,00 |
| 06/10/2009 | 5,1000 | 0,20% | 5,0800 | 5,1000 | 5,0800 | 2.540 | ,00 |
| 05/10/2009 | 5,0900 | 0,59% | 5,0600 | 5,0900 | 5,0600 | 980 | ,00 |
| 02/10/2009 | 5,0600 | -0,39% | 5,0700 | 5,0700 | 5,0000 | 1.302 | ,00 |
| 01/10/2009 | 5,0800 | -0,20% | 5,0700 | 5,0800 | 5,0000 | 1.198 | ,00 |
| 30/9/2009 | 5,0900 | -0,20% | 5,0900 | 5,1000 | 5,0100 | 3.145 | ,00 |
| 29/9/2009 | 5,1000 | 0,00% | 5,0900 | 5,1000 | 5,0800 | 1.190 | ,00 |
| 28/9/2009 | 5,1000 | 0,99% | 5,0800 | 5,1000 | 4,8300 | 6.455 | ,00 |
| 25/9/2009 | 5,0500 | -0,98% | 5,0900 | 5,1000 | 5,0200 | 797 | ,00 |
| 24/9/2009 | 5,1000 | 0,00% | 5,0100 | 5,1400 | 5,0100 | 1.571 | ,00 |
| 23/9/2009 | 5,1000 | -0,20% | 5,0800 | 5,1000 | 5,0600 | 930 | ,00 |
| 22/9/2009 | 5,1100 | 0,20% | 5,1300 | 5,1500 | 5,0000 | 12.841 | ,00 |
| 21/9/2009 | 5,1000 | 0,20% | 5,0900 | 5,1000 | 5,0200 | 861 | ,00 |
| 18/9/2009 | 5,0900 | -1,36% | 5,1500 | 5,1500 | 5,0200 | 1.785 | ,00 |
| 17/9/2009 | 5,1600 | 1,18% | 5,0900 | 5,1600 | 5,0000 | 12.933 | ,00 |
| 16/9/2009 | 5,1000 | -0,58% | 5,1000 | 5,1000 | 5,0400 | 2.396 | ,00 |
| 15/9/2009 | 5,1300 | 0,79% | 5,1000 | 5,1700 | 5,0000 | 12.104 | ,00 |
| 14/9/2009 | 5,0900 | -0,59% | 5,0800 | 5,1000 | 5,0400 | 1.154 | ,00 |
| 11/9/2009 | 5,1200 | -0,78% | 5,1200 | 5,1300 | 5,1200 | 915 | ,00 |
| 10/9/2009 | 5,1600 | 0,78% | 5,1000 | 5,1700 | 5,1000 | 940 | ,00 |
| 09/9/2009 | 5,1200 | -1,16% | 5,1600 | 5,1600 | 5,1200 | 1.250 | ,00 |
| 08/9/2009 | 5,1800 | 0,00% | 5,1700 | 5,1800 | 5,1000 | 3.451 | ,00 |
| 07/9/2009 | 5,1800 | 0,58% | 5,2000 | 5,2000 | 5,1000 | 1.509 | ,00 |
| 04/9/2009 | 5,1500 | 0,39% | 5,1000 | 5,1700 | 5,0600 | 1.626 | ,00 |
| 03/9/2009 | 5,1300 | -1,54% | 5,0300 | 5,2100 | 5,0200 | 2.451 | ,00 |
| 02/9/2009 | 5,2100 | -2,07% | 5,2100 | 5,3000 | 5,1100 | 2.420 | ,00 |
| 01/9/2009 | 5,3200 | 0,38% | 5,3000 | 5,3700 | 5,2800 | 805 | ,00 |
| 31/8/2009 | 5,3000 | -0,38% | 5,3200 | 5,3400 | 5,2000 | 2.012 | ,00 |
| 28/8/2009 | 5,3200 | -1,12% | 5,3800 | 5,4000 | 5,2400 | 1.822 | ,00 |
| 27/8/2009 | 5,3800 | -0,19% | 5,3900 | 5,4000 | 5,2800 | 1.220 | ,00 |
| 26/8/2009 | 5,3900 | -1,46% | 5,4400 | 5,4400 | 5,3600 | 1.150 | ,00 |
| 25/8/2009 | 5,4700 | -0,73% | 5,4600 | 5,4700 | 5,2100 | 2.008 | ,00 |
| 24/8/2009 | 5,5100 | 1,66% | 5,4800 | 5,5300 | 5,4700 | 8.427 | ,00 |
| 21/8/2009 | 5,4200 | 1,12% | 5,3600 | 5,4300 | 5,3600 | 10.660 | ,00 |
| 20/8/2009 | 5,3600 | 2,68% | 5,1000 | 5,3600 | 5,1000 | 14.402 | ,00 |
| 19/8/2009 | 5,2200 | 0,77% | 5,1800 | 5,2200 | 5,1800 | 1.000 | ,00 |
| 18/8/2009 | 5,1800 | -0,38% | 5,1400 | 5,2200 | 5,1400 | 1.370 | ,00 |
| 17/8/2009 | 5,2000 | -0,76% | 5,2000 | 5,2000 | 5,1200 | 1.360 | ,00 |
| 14/8/2009 | 5,2400 | -0,57% | 5,2400 | 5,2600 | 5,2400 | 203 | ,00 |
| 13/8/2009 | 5,2700 | 1,54% | 5,2600 | 5,2800 | 5,1000 | 457 | ,00 |
| 12/8/2009 | 5,1900 | 0,00% | 5,1600 | 5,1900 | 5,1000 | 1.250 | ,00 |
| 11/8/2009 | 5,1900 | -2,81% | 5,3400 | 5,3500 | 5,0000 | 7.890 | ,00 |
| 10/8/2009 | 5,3400 | 0,75% | 5,0500 | 5,4000 | 5,0500 | 355 | ,00 |
| 07/8/2009 | 5,3000 | -1,30% | 5,4400 | 5,4400 | 5,3000 | 274 | ,00 |
| 06/8/2009 | 5,3700 | -0,19% | 5,3800 | 5,3800 | 5,3400 | 518 | ,00 |
| 05/8/2009 | 5,3800 | 0,00% | 5,4000 | 5,4200 | 5,3700 | 900 | ,00 |
| 04/8/2009 | 5,3800 | 0,00% | 5,4000 | 5,4400 | 5,3000 | 1.540 | ,00 |
| 03/8/2009 | 5,3800 | -1,10% | 5,4400 | 5,4400 | 5,3000 | 1.165 | ,00 |
| 31/7/2009 | 5,4400 | 0,00% | 5,5000 | 5,5000 | 5,2000 | 1.920 | ,00 |
| 30/7/2009 | 5,4400 | 0,74% | 5,3600 | 5,4400 | 5,3600 | 550 | ,00 |
| 29/7/2009 | 5,4000 | 2,27% | 5,3000 | 5,4000 | 5,3000 | 2.000 | ,00 |
| 28/7/2009 | 5,2800 | -0,19% | 5,3000 | 5,3000 | 5,2700 | 1.155 | ,00 |
| 27/7/2009 | 5,2900 | 0,00% | 5,2900 | 5,2900 | 5,2000 | 2.170 | ,00 |
| 24/7/2009 | 5,2900 | -0,19% | 5,3000 | 5,3000 | 5,1800 | 1.560 | ,00 |
| 23/7/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,2900 | 1.200 | ,00 |
| 22/7/2009 | 5,3000 | 0,00% | 5,3000 | 5,3000 | 5,2800 | 1.281 | ,00 |
| 21/7/2009 | 5,3000 | 0,19% | 5,2900 | 5,3000 | 5,2000 | 2.828 | ,00 |
| 20/7/2009 | 5,2900 | -0,19% | 5,3000 | 5,3000 | 5,2000 | 1.000 | ,00 |
| 17/7/2009 | 5,3000 | 1,15% | 5,3200 | 5,3200 | 5,1000 | 1.202 | ,00 |
| 16/7/2009 | 5,2400 | -0,76% | 5,3000 | 5,3100 | 5,2000 | 1.941 | ,00 |
| 15/7/2009 | 5,2800 | 0,00% | 5,2800 | 5,2800 | 5,2000 | 1.250 | ,00 |
| 14/7/2009 | 5,2800 | 0,19% | 5,2700 | 5,3000 | 5,1000 | 1.692 | ,00 |
| 13/7/2009 | 5,2700 | -0,57% | 5,2800 | 5,2800 | 5,0200 | 1.795 | ,00 |
| 10/7/2009 | 5,3000 | -1,67% | 5,3900 | 5,3900 | 5,2000 | 2.302 | ,00 |
| 09/7/2009 | 5,3900 | 0,19% | 5,3800 | 5,4000 | 5,1100 | 882 | ,00 |
| 08/7/2009 | 5,3800 | 1,51% | 5,4000 | 5,4000 | 5,3000 | 1.383 | ,00 |
| 07/7/2009 | 5,3000 | 1,34% | 5,2300 | 5,3000 | 5,1800 | 2.000 | ,00 |
| 06/7/2009 | 5,2300 | -0,19% | 5,2300 | 5,2400 | 5,2200 | 1.415 | ,00 |
| 03/7/2009 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,1200 | 1.146 | ,00 |
| 02/7/2009 | 5,2400 | 0,77% | 5,2500 | 5,2500 | 5,1700 | 1.505 | ,00 |
| 01/7/2009 | 5,2000 | -0,76% | 5,3000 | 5,3000 | 5,2000 | 2.770 | ,00 |
| 30/6/2009 | 5,2400 | 0,00% | 5,2400 | 5,2400 | 5,2300 | 1.525 | ,00 |
| 29/6/2009 | 5,2400 | 0,19% | 5,2300 | 5,2400 | 5,1000 | 1.700 | ,00 |
| 26/6/2009 | 5,2300 | 0,77% | 5,1900 | 5,2400 | 5,1000 | 1.570 | ,00 |
| 25/6/2009 | 5,1900 | -0,57% | 5,2200 | 5,2600 | 5,1500 | 1.149 | ,00 |
| 24/6/2009 | 5,2200 | 2,15% | 5,1100 | 5,2200 | 5,0100 | 3.946 | ,00 |
| 23/6/2009 | 5,1100 | -0,39% | 5,1400 | 5,1400 | 5,0000 | 1.160 | ,00 |
| 22/6/2009 | 5,1300 | -2,10% | 5,2400 | 5,2400 | 4,9500 | 4.906 | ,00 |
| 19/6/2009 | 5,2400 | 0,77% | 5,1000 | 5,2500 | 5,0000 | 3.762 | ,00 |
| 18/6/2009 | 5,2000 | 2,56% | 5,1000 | 5,2200 | 5,0800 | 2.843 | ,00 |
| 17/6/2009 | 5,0700 | -4,70% | 5,2000 | 5,3400 | 5,0200 | 5.075 | ,00 |
| 16/6/2009 | 5,3200 | -3,62% | 5,4700 | 5,4700 | 5,2000 | 2.794 | ,00 |
| 15/6/2009 | 5,5200 | -1,08% | 5,6400 | 5,6500 | 5,4600 | 4.933 | ,00 |
| 12/6/2009 | 5,5800 | 1,64% | 5,4900 | 5,6000 | 5,4900 | 2.805 | ,00 |
| 11/6/2009 | 5,4900 | 0,92% | 5,4700 | 5,5000 | 5,4000 | 1.550 | ,00 |
| 10/6/2009 | 5,4400 | 3,23% | 5,1600 | 5,4400 | 5,1600 | 4.365 | ,00 |
| 09/6/2009 | 5,2700 | -2,41% | 5,4200 | 5,4200 | 5,2700 | 750 | ,00 |
| 05/6/2009 | 5,4000 | 0,37% | 5,4400 | 5,6000 | 5,3000 | 7.940 | ,00 |
| 04/6/2009 | 5,3800 | -1,10% | 5,4400 | 5,4500 | 5,3600 | 880 | ,00 |
| 03/6/2009 | 5,4400 | -1,09% | 5,5000 | 5,5400 | 5,4400 | 2.045 | ,00 |
| 02/6/2009 | 5,5000 | -0,90% | 5,5000 | 5,5000 | 5,4500 | 1.157 | ,00 |
| 01/6/2009 | 5,5500 | 1,28% | 5,5000 | 5,5500 | 5,4500 | 3.580 | ,00 |
| 29/5/2009 | 5,4800 | 4,38% | 5,2500 | 5,5500 | 5,2500 | 12.585 | ,00 |
| 28/5/2009 | 5,2500 | 3,35% | 5,0600 | 5,2500 | 5,0600 | 14.865 | ,00 |
| 27/5/2009 | 5,0800 | 3,04% | 4,9300 | 5,0800 | 4,8600 | 4.593 | ,00 |
| 26/5/2009 | 4,9300 | -0,20% | 4,9400 | 4,9400 | 4,8500 | 1.860 | ,00 |
| 25/5/2009 | 4,9400 | 0,00% | 4,9000 | 5,0100 | 4,9000 | 4.310 | ,00 |
| 22/5/2009 | 4,9400 | -0,20% | 4,9000 | 4,9400 | 4,8500 | 1.573 | ,00 |
| 21/5/2009 | 4,9500 | -0,40% | 4,9700 | 4,9800 | 4,8700 | 1.370 | ,00 |
| 20/5/2009 | 4,9700 | 1,43% | 4,9200 | 5,0000 | 4,9200 | 7.410 | ,00 |
| 19/5/2009 | 4,9000 | 0,41% | 4,8900 | 4,9200 | 4,8000 | 7.390 | ,00 |
| 18/5/2009 | 4,8800 | 0,62% | 4,8800 | 4,8800 | 4,7600 | 1.779 | ,00 |
| 15/5/2009 | 4,8500 | 1,04% | 4,8700 | 4,8800 | 4,7600 | 2.679 | ,00 |
| 14/5/2009 | 4,8000 | -1,03% | 4,1400 | 4,8500 | 4,1400 | 1.489 | ,00 |
| 13/5/2009 | 4,8500 | -0,82% | 4,9000 | 4,9100 | 4,7700 | 3.200 | ,00 |
| 12/5/2009 | 4,8900 | -0,20% | 4,8800 | 4,8900 | 4,8000 | 1.260 | ,00 |
| 11/5/2009 | 4,9000 | -0,20% | 4,9000 | 4,9000 | 4,8800 | 820 | ,00 |
| 08/5/2009 | 4,9100 | 0,00% | 4,8000 | 4,9100 | 4,8000 | 2.165 | ,00 |
| 07/5/2009 | 4,9100 | 0,61% | 4,8900 | 4,9200 | 4,8000 | 6.380 | ,00 |
| 06/5/2009 | 4,8800 | -0,20% | 4,8900 | 4,9000 | 4,8000 | 1.750 | ,00 |
| 05/5/2009 | 4,8900 | -0,20% | 4,9000 | 4,9100 | 4,8000 | 6.390 | ,00 |
| 04/5/2009 | 4,9000 | 1,45% | 4,8300 | 4,9100 | 4,8000 | 9.546 | ,00 |
| 30/4/2009 | 4,8300 | 2,99% | 4,7400 | 4,8700 | 4,7300 | 11.101 | ,00 |
| 29/4/2009 | 4,6900 | 2,40% | 4,5600 | 4,6900 | 4,5500 | 11.006 | ,00 |
| 28/4/2009 | 4,5800 | 1,10% | 4,5300 | 4,5800 | 4,4600 | 3.467 | ,00 |
| 27/4/2009 | 4,5300 | -0,88% | 4,5600 | 4,5900 | 4,4900 | 3.884 | ,00 |
| 24/4/2009 | 4,5700 | -0,22% | 4,5600 | 4,5800 | 4,5100 | 8.470 | ,00 |
| 23/4/2009 | 4,5800 | -1,08% | 4,6000 | 4,6100 | 4,5000 | 10.230 | ,00 |
| 22/4/2009 | 4,6300 | 0,43% | 4,6100 | 4,6300 | 4,6000 | 1.250 | ,00 |
| 21/4/2009 | 4,6100 | -0,43% | 4,6200 | 4,6200 | 4,5300 | 1.810 | ,00 |
| 16/4/2009 | 4,6300 | 1,76% | 4,5500 | 4,6400 | 4,5400 | 5.170 | ,00 |
| 15/4/2009 | 4,5500 | 0,44% | 4,5500 | 4,5500 | 4,5300 | 1.565 | ,00 |
| 14/4/2009 | 4,5300 | 1,12% | 4,5500 | 4,6200 | 4,4800 | 6.076 | ,00 |
| 09/4/2009 | 4,4800 | -0,44% | 4,5300 | 4,5500 | 4,4500 | 5.490 | ,00 |
| 08/4/2009 | 4,5000 | -1,75% | 4,5800 | 4,5800 | 4,4600 | 8.583 | ,00 |
| 07/4/2009 | 4,5800 | -3,17% | 4,7200 | 4,7200 | 4,5800 | 3.454 | ,00 |
| 06/4/2009 | 4,7300 | -0,84% | 4,8000 | 4,8000 | 4,6500 | 2.340 | ,00 |
| 03/4/2009 | 4,7700 | 0,00% | 4,7600 | 4,8200 | 4,7000 | 2.630 | ,00 |
| 02/4/2009 | 4,7700 | -1,85% | 4,8900 | 4,8900 | 4,6900 | 2.780 | ,00 |
| 01/4/2009 | 4,8600 | 1,46% | 4,8000 | 4,8600 | 4,7400 | 4.327 | ,00 |
| 31/3/2009 | 4,7900 | 1,27% | 4,7600 | 4,8200 | 4,6500 | 3.461 | ,00 |
| 30/3/2009 | 4,7300 | -5,59% | 5,0000 | 5,0000 | 4,6000 | 13.952 | ,00 |
| 27/3/2009 | 5,0100 | -2,91% | 5,1600 | 5,1600 | 4,8800 | 6.531 | ,00 |
| 26/3/2009 | 5,1600 | 1,57% | 5,1600 | 5,1600 | 5,0800 | 2.341 | ,00 |
| 24/3/2009 | 5,0800 | 2,42% | 5,1300 | 5,1400 | 5,0100 | 48.990 | ,00 |
| 23/3/2009 | 4,9600 | -3,88% | 5,1700 | 5,1800 | 4,9600 | 4.395 | ,00 |
| 20/3/2009 | 5,1600 | 0,19% | 5,1500 | 5,1600 | 5,0500 | 2.133 | ,00 |
| 19/3/2009 | 5,1500 | 0,39% | 5,1300 | 5,1500 | 5,1200 | 1.775 | ,00 |
| 18/3/2009 | 5,1300 | 0,39% | 5,1200 | 5,1300 | 5,1200 | 1.291 | ,00 |
| 17/3/2009 | 5,1100 | -1,16% | 5,1700 | 5,1700 | 5,0500 | 1.275 | ,00 |
| 16/3/2009 | 5,1700 | 0,98% | 5,1200 | 5,1700 | 5,0800 | 2.225 | ,00 |
| 13/3/2009 | 5,1200 | 1,19% | 5,1000 | 5,1600 | 5,0000 | 1.860 | ,00 |
| 12/3/2009 | 5,0600 | 2,02% | 5,0000 | 5,0600 | 4,9800 | 3.073 | ,00 |
| 11/3/2009 | 4,9600 | -3,13% | 5,0600 | 5,1000 | 4,9200 | 1.965 | ,00 |
| 10/3/2009 | 5,1200 | 0,79% | 5,0600 | 5,1200 | 4,9800 | 2.930 | ,00 |
| 09/3/2009 | 5,0800 | 0,79% | 5,0400 | 5,0800 | 4,9800 | 4.590 | ,00 |
| 06/3/2009 | 5,0400 | 0,00% | 5,0600 | 5,1200 | 4,9000 | 3.356 | ,00 |
| 05/3/2009 | 5,0400 | -1,18% | 5,1000 | 5,1000 | 5,0000 | 3.242 | ,00 |
| 04/3/2009 | 5,1000 | 0,00% | 4,9600 | 5,1000 | 4,9600 | 1.143 | ,00 |
| 03/3/2009 | 5,1000 | 0,00% | 4,9800 | 5,1000 | 4,9800 | 2.075 | ,00 |
| 27/2/2009 | 5,1000 | 0,00% | 5,0000 | 5,1000 | 5,0000 | 2.309 | ,00 |
| 26/2/2009 | 5,1000 | 0,79% | 5,1000 | 5,1200 | 5,0000 | 4.230 | ,00 |
| 25/2/2009 | 5,0600 | -2,69% | 5,2000 | 5,2000 | 5,0600 | 1.195 | ,00 |
| 24/2/2009 | 5,2000 | 1,17% | 5,1400 | 5,2200 | 5,0200 | 1.890 | ,00 |
| 23/2/2009 | 5,1400 | -1,53% | 5,2200 | 5,2400 | 5,0800 | 1.634 | ,00 |
| 20/2/2009 | 5,2200 | -1,14% | 5,2600 | 5,2600 | 5,1400 | 536 | ,00 |
| 19/2/2009 | 5,2800 | 0,76% | 5,2400 | 5,3000 | 5,1400 | 2.260 | ,00 |
| 18/2/2009 | 5,2400 | 1,55% | 5,1600 | 5,2400 | 5,1400 | 1.776 | ,00 |
| 17/2/2009 | 5,1600 | -3,73% | 5,3600 | 5,3600 | 5,1600 | 615 | ,00 |
| 16/2/2009 | 5,3600 | -0,37% | 5,4000 | 5,4000 | 5,3000 | 1.140 | ,00 |
| 13/2/2009 | 5,3800 | -0,74% | 5,4200 | 5,4400 | 5,2400 | 1.223 | ,00 |
| 12/2/2009 | 5,4200 | 2,26% | 5,3000 | 5,4200 | 5,2000 | 1.473 | ,00 |
| 11/2/2009 | 5,3000 | 1,53% | 5,2000 | 5,3000 | 5,1000 | 1.490 | ,00 |
| 10/2/2009 | 5,2200 | 0,00% | 5,1600 | 5,2200 | 5,1200 | 710 | ,00 |
| 09/2/2009 | 5,2200 | -1,14% | 5,2600 | 5,2800 | 5,1400 | 1.350 | ,00 |
| 06/2/2009 | 5,2800 | 1,93% | 5,2200 | 5,2800 | 5,1600 | 2.920 | ,00 |
| 05/2/2009 | 5,1800 | 0,00% | 5,2000 | 5,2200 | 5,1200 | 1.267 | ,00 |
| 04/2/2009 | 5,1800 | 0,00% | 5,1800 | 5,1800 | 5,1400 | 453 | ,00 |
| 03/2/2009 | 5,1800 | -1,52% | 5,2000 | 5,2600 | 5,1600 | 4.090 | ,00 |
| 02/2/2009 | 5,2600 | -4,01% | 5,4200 | 5,4200 | 5,2000 | 637 | ,00 |
| 30/1/2009 | 5,4800 | 3,79% | 5,2800 | 5,4800 | 5,1200 | 4.642 | ,00 |
| 29/1/2009 | 5,2800 | -1,86% | 5,4000 | 5,4400 | 5,2400 | 2.530 | ,00 |
| 28/1/2009 | 5,3800 | -0,37% | 5,4000 | 5,4200 | 5,3000 | 1.180 | ,00 |
| 27/1/2009 | 5,4000 | 2,27% | 5,3000 | 5,4000 | 5,3000 | 850 | ,00 |
| 26/1/2009 | 5,2800 | 0,00% | 5,1800 | 5,2800 | 5,1800 | 2.198 | ,00 |
| 23/1/2009 | 5,2800 | -0,38% | 5,3000 | 5,3000 | 5,1400 | 4.230 | ,00 |
| 22/1/2009 | 5,3000 | -2,21% | 5,4600 | 5,4800 | 5,2600 | 1.905 | ,00 |
| 21/1/2009 | 5,4200 | -1,09% | 5,4600 | 5,4600 | 5,3000 | 545 | ,00 |
| 20/1/2009 | 5,4800 | 0,00% | 5,4000 | 5,4800 | 5,3200 | 2.220 | ,00 |
| 19/1/2009 | 5,4800 | 0,37% | 5,4600 | 5,5000 | 5,4000 | 605 | ,00 |
| 16/1/2009 | 5,4600 | -1,80% | 5,5600 | 5,6000 | 5,4000 | 1.926 | ,00 |
| 15/1/2009 | 5,5600 | 3,73% | 5,3200 | 5,5600 | 5,2200 | 1.801 | ,00 |
| 14/1/2009 | 5,3600 | -2,55% | 5,5000 | 5,6000 | 5,3200 | 2.173 | ,00 |
| 13/1/2009 | 5,5000 | -1,79% | 5,6000 | 5,6000 | 5,4800 | 3.065 | ,00 |
| 12/1/2009 | 5,6000 | -1,41% | 5,6800 | 5,7000 | 5,5200 | 6.450 | ,00 |
| 09/1/2009 | 5,6800 | 0,00% | 5,7000 | 5,7000 | 5,6600 | 792 | ,00 |
| 08/1/2009 | 5,6800 | -0,35% | 5,6800 | 5,6800 | 5,5800 | 2.822 | ,00 |
| 07/1/2009 | 5,7000 | 0,00% | 5,7400 | 5,7400 | 5,6600 | 1.930 | ,00 |
| 05/1/2009 | 5,7000 | -0,70% | 5,7400 | 5,7400 | 5,6600 | 308 | ,00 |
| 02/1/2009 | 5,7400 | 0,70% | 5,6800 | 5,7600 | 5,6600 | 553 | ,00 |
| 31/12/2008 | 5,7000 | 0,00% | 5,8000 | 5,8000 | 5,7000 | 404 | ,00 |
| 30/12/2008 | 5,7000 | 0,00% | 5,7400 | 5,7400 | 5,6800 | 614 | ,00 |
| 29/12/2008 | 5,7000 | 0,35% | 5,6800 | 5,7600 | 5,6600 | 1.234 | ,00 |
| 24/12/2008 | 5,6800 | -0,70% | 5,7200 | 5,7200 | 5,5400 | 1.970 | ,00 |
| 23/12/2008 | 5,7200 | 0,35% | 5,7000 | 5,7200 | 5,6800 | 908 | ,00 |
| 22/12/2008 | 5,7000 | -0,70% | 5,7200 | 5,7400 | 5,5800 | 6.655 | ,00 |
| 19/12/2008 | 5,7400 | 0,00% | 5,7400 | 5,8000 | 5,6000 | 1.714 | ,00 |
| 18/12/2008 | 5,7400 | -1,03% | 5,7200 | 5,7800 | 5,6000 | 3.640 | ,00 |
| 17/12/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,7800 | 480 | ,00 |
| 16/12/2008 | 5,8000 | 0,35% | 5,7800 | 5,8000 | 5,7200 | 638 | ,00 |
| 15/12/2008 | 5,7800 | -0,34% | 5,8000 | 5,8200 | 5,7800 | 1.450 | ,00 |
| 12/12/2008 | 5,8000 | 0,00% | 5,8000 | 5,8000 | 5,7800 | 400 | ,00 |
| 11/12/2008 | 5,8000 | 0,00% | 5,8000 | 5,8200 | 5,7600 | 2.323 | ,00 |
| 10/12/2008 | 5,8000 | -0,34% | 5,8200 | 5,8200 | 5,7600 | 1.100 | ,00 |
| 09/12/2008 | 5,8200 | 0,34% | 5,7200 | 5,8200 | 5,7200 | 1.155 | ,00 |
| 08/12/2008 | 5,8000 | 0,00% | 5,8000 | 5,8800 | 5,7400 | 1.250 | ,00 |
| 05/12/2008 | 5,8000 | -0,34% | 5,8400 | 5,8400 | 5,7000 | 1.180 | ,00 |
| 04/12/2008 | 5,8200 | 0,34% | 5,8000 | 5,8400 | 5,7800 | 200 | ,00 |
| 03/12/2008 | 5,8000 | -1,02% | 5,8000 | 5,8000 | 5,6800 | 2.730 | ,00 |
| 02/12/2008 | 5,8600 | 0,34% | 5,8000 | 5,8600 | 5,7600 | 990 | ,00 |
| 01/12/2008 | 5,8400 | -0,34% | 5,8600 | 5,9000 | 5,6800 | 9.620 | ,00 |
| 28/11/2008 | 5,8600 | 0,34% | 5,8600 | 5,8600 | 5,6600 | 13.061 | ,00 |
| 27/11/2008 | 5,8400 | -0,34% | 5,9000 | 5,9000 | 5,8000 | 1.528 | ,00 |
| 26/11/2008 | 5,8600 | -1,68% | 5,9600 | 6,0000 | 5,8600 | 604 | ,00 |
| 25/11/2008 | 5,9600 | 0,00% | 5,9600 | 6,0400 | 5,8800 | 608 | ,00 |
| 24/11/2008 | 5,9600 | 1,36% | 5,8800 | 5,9600 | 5,8400 | 990 | ,00 |
| 21/11/2008 | 5,8800 | 0,00% | 5,6200 | 5,8800 | 5,6200 | 1.796 | ,00 |
| 20/11/2008 | 5,8800 | -1,01% | 5,8400 | 5,9000 | 5,7200 | 1.922 | ,00 |
| 19/11/2008 | 5,9400 | 0,34% | 5,7000 | 5,9400 | 5,7000 | 785 | ,00 |
| 18/11/2008 | 5,9200 | -1,00% | 5,9400 | 5,9600 | 5,8000 | 2.935 | ,00 |
| 17/11/2008 | 5,9800 | -0,66% | 6,0000 | 6,0200 | 5,8400 | 775 | ,00 |
| 14/11/2008 | 6,0200 | 2,38% | 5,9000 | 6,0200 | 5,8000 | 3.644 | ,00 |
| 13/11/2008 | 5,8800 | -0,34% | 5,8400 | 5,8800 | 5,8000 | 790 | ,00 |
| 12/11/2008 | 5,9000 | 0,34% | 5,7800 | 5,9800 | 5,7000 | 1.467 | ,00 |
| 11/11/2008 | 5,8800 | -1,67% | 5,9200 | 5,9200 | 5,7200 | 1.337 | ,00 |
| 10/11/2008 | 5,9800 | 3,10% | 5,8000 | 5,9800 | 5,7000 | 2.120 | ,00 |
| 07/11/2008 | 5,8000 | 0,00% | 5,7000 | 5,8000 | 5,6400 | 2.415 | ,00 |
| 06/11/2008 | 5,8000 | -3,01% | 5,8000 | 5,8000 | 5,6600 | 4.689 | ,00 |
| 05/11/2008 | 5,9800 | -0,33% | 5,9600 | 6,0200 | 5,8400 | 2.127 | ,00 |
| 04/11/2008 | 6,0000 | 3,45% | 5,8200 | 6,0000 | 5,7600 | 2.308 | ,00 |
| 03/11/2008 | 5,8000 | -0,34% | 5,9400 | 5,9400 | 5,7600 | 1.110 | ,00 |
| 31/10/2008 | 5,8200 | -2,68% | 5,9600 | 5,9800 | 5,6400 | 6.725 | ,00 |
| 30/10/2008 | 5,9800 | 2,75% | 5,8800 | 5,9800 | 5,6800 | 5.775 | ,00 |
| 29/10/2008 | 5,8200 | 0,34% | 5,9400 | 5,9800 | 5,6800 | 5.065 | ,00 |
| 27/10/2008 | 5,8000 | 3,57% | 5,2000 | 5,8000 | 5,1000 | 3.295 | ,00 |
| 24/10/2008 | 5,6000 | -3,78% | 5,7600 | 5,7600 | 5,1400 | 8.067 | ,00 |
| 23/10/2008 | 5,8200 | -4,28% | 6,0000 | 6,0400 | 5,7000 | 2.260 | ,00 |
| 22/10/2008 | 6,0800 | -2,56% | 6,1600 | 6,2000 | 6,0000 | 4.330 | ,00 |
| 21/10/2008 | 6,2400 | 2,30% | 6,1600 | 6,2400 | 6,0000 | 6.106 | ,00 |
| 20/10/2008 | 6,1000 | 0,33% | 6,1200 | 6,1600 | 5,9800 | 884 | ,00 |
| 17/10/2008 | 6,0800 | -2,88% | 6,3200 | 6,3600 | 6,0600 | 605 | ,00 |
| 16/10/2008 | 6,2600 | 0,00% | 6,1000 | 6,2800 | 5,8800 | 6.917 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 0,1445 | 5.325 |
| ΑΒΑΞ | 2,7900 | 4,10 % | 0,1100 | 395.426 |
| ΛΑΒΙ | 0,9420 | 3,74 % | 0,0340 | 617.367 |
| ΑΤΕΚ | 1,4400 | 3,60 % | 0,0500 | 8.540 |
| ΤΖΚΑ | 1,3600 | 3,42 % | 0,0450 | 15.598 |
| ΠΑΠ | 3,1500 | 3,28 % | 0,1000 | 28.875 |
| ΒΙΟΣΚ | 2,9500 | 2,79 % | 0,0800 | 4.579 |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 0,0320 | 76.561 |
| ΛΑΜΨΑ | 46,4000 | 2,65 % | 1,2000 | 79 |
| NOVAL | 2,8900 | 2,48 % | 0,0700 | 147.826 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | -0,0900 | 87.916.704 |
| ΑΛΦΑ | 3,4180 | 0,09 % | 0,0030 | 39.053.957 |
| ΕΤΕ | 13,1800 | 0,38 % | 0,0500 | 23.079.461 |
| ΟΠΑΠ | 18,0000 | -2,12 % | -0,3900 | 13.213.395 |
| ΟΤΕ | 16,7900 | -0,94 % | -0,1600 | 9.277.449 |
| TITC | 48,1000 | 1,37 % | 0,6500 | 9.106.929 |
| ΔΕΗ | 17,9700 | -0,22 % | -0,0400 | 9.072.525 |
| MTLN | 42,1000 | 1,99 % | 0,8200 | 8.614.178 |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | -0,1800 | 8.077.525 |
| ΜΠΕΛΑ | 27,2000 | -0,15 % | -0,0400 | 7.292.158 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 87,92εκ. |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 39,05εκ. |
| ΙΝΛΟΤ | 1,0000 | -1,96 % | 3.842.619 | 3,86εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 902χιλ. |
| ΕΤΕ | 13,1800 | 0,38 % | 1.748.071 | 23,08εκ. |
| BOCHGR | 8,0000 | 0,76 % | 730.461 | 5,85εκ. |
| ΟΠΑΠ | 18,0000 | -2,12 % | 728.339 | 13,21εκ. |
| ΕΛΛΑΚΤΩΡ | 1,9020 | 0,21 % | 678.748 | 1,29εκ. |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 579,4χιλ. |
| CREDIA | 1,6220 | -1,10 % | 557.645 | 914,3χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΠΕΡΦ | 8,3000 | 1,47 % | 221.643 | 1,57 % |
| ΕΥΡΩΒ | 3,3900 | -2,59 % | 25.860.453 | 0,71 % |
| EIS | 2,0550 | -0,24 % | 106.961 | 0,70 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 0,64 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 0,51 % |
| ΑΛΦΑ | 3,4180 | 0,09 % | 11.426.212 | 0,49 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 0,37 % |
| ΓΕΚΤΕΡΝΑ | 24,9000 | -0,72 % | 322.173 | 0,31 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 0,28 % |
| ΚΟΥΑΛ | 1,2320 | 2,67 % | 76.561 | 0,28 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| TREK | 2,8420 | 5,36 % | 5.325 | 6,67 % |
| ΛΑΝΑΚ | 1,3500 | -2,17 % | 3.192 | 6,52 % |
| ΑΤΕΚ | 1,4400 | 3,60 % | 8.540 | 6,47 % |
| ΠΡΔ | 0,4700 | -4,86 % | 43.960 | 5,67 % |
| ΝΑΚΑΣ | 3,7800 | 0,00 % | 162 | 5,29 % |
| ΓΚΜΕΖΖ | 0,4305 | -2,82 % | 245.633 | 5,08 % |
| ΛΑΒΙ | 0,9420 | 3,74 % | 617.367 | 5,07 % |
| ΚΑΙΡΟΜΕΖ | 0,4430 | -0,78 % | 1.993.070 | 5,04 % |
| ΤΖΚΑ | 1,3600 | 3,42 % | 15.598 | 4,94 % |
| ΝΤΟΤΣΟΦΤ | 28,6000 | -1,38 % | 39 | 4,83 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|