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
16/2/2016	4,2100	-2,55%	4,2500	4,2500	4,1600	3.660	15.424,77
15/2/2016	4,3200	1,65%	4,2500	4,3200	4,1900	2.349	9.925,83
12/2/2016	4,2500	-4,49%	4,4500	4,4600	4,1400	7.720	33.019,77
11/2/2016	4,4500	0,68%	4,5600	4,5600	4,2200	2.348	10.155,23
10/2/2016	4,4200	-0,45%	4,4400	4,4800	4,3100	3.480	15.376,80
09/2/2016	4,4400	-0,45%	4,5000	4,5000	4,3600	3.180	13.992,23
08/2/2016	4,4600	2,53%	4,3300	4,4600	4,0000	10.266	43.551,31
05/2/2016	4,3500	0,00%	4,3800	4,3800	4,2600	2.529	10.948,29
04/2/2016	4,3500	-0,46%	4,3800	4,3900	4,1900	2.604	11.119,99
03/2/2016	4,3700	0,46%	4,3500	4,4300	4,3000	2.076	9.009,19
02/2/2016	4,3500	0,69%	4,3600	4,3600	4,2900	2.412	10.424,69
01/2/2016	4,3200	-0,23%	4,3300	4,3300	4,2400	3.684	15.839,08
29/1/2016	4,3300	0,70%	4,3200	4,3300	4,1900	1.738	7.380,29
28/1/2016	4,3000	-0,46%	4,3300	4,3300	4,2100	3.092	13.229,01
27/1/2016	4,3200	2,37%	4,2200	4,3200	4,1600	1.709	7.175,94
26/1/2016	4,2200	0,00%	4,1000	4,2200	4,0700	3.322	13.738,60
25/1/2016	4,2200	-0,47%	4,3300	4,3300	4,1400	2.345	9.917,19
22/1/2016	4,2400	-1,17%	4,3200	4,3200	4,1800	3.306	13.886,65
21/1/2016	4,2900	-0,23%	4,3200	4,3200	4,1900	3.388	14.441,41
20/1/2016	4,3000	-0,46%	4,3200	4,3200	4,1500	6.680	28.339,36
19/1/2016	4,3200	0,23%	4,3200	4,3200	4,1500	2.340	9.921,61
18/1/2016	4,3100	-0,46%	4,2000	4,3200	4,1100	2.849	11.894,25
15/1/2016	4,3300	0,70%	4,3500	4,3500	4,1800	287	1.233,43
14/1/2016	4,3000	4,12%	4,2700	4,3000	4,0700	1.706	7.107,41
13/1/2016	4,1300	0,49%	4,1000	4,1700	4,1000	2.373	9.773,53
12/1/2016	4,1100	0,00%	4,1500	4,1500	4,0800	1.257	5.168,77
11/1/2016	4,1100	-0,72%	4,2500	4,2500	4,0500	6.210	25.550,13
08/1/2016	4,1400	-0,48%	4,1500	4,1500	4,0800	1.072	4.400,81
07/1/2016	4,1600	-1,65%	4,2300	4,2300	4,0900	2.356	9.798,14
05/1/2016	4,2300	-0,47%	4,3000	4,3000	4,1900	1.647	6.942,95
04/1/2016	4,2500	-0,93%	4,4100	4,4100	4,2000	803	3.415,18
31/12/2015	4,2900	3,87%	4,2800	4,4900	4,2000	1.335	5.678,79
30/12/2015	4,1300	-1,67%	4,2000	4,2000	4,1000	3.457	14.296,07
29/12/2015	4,2000	-3,00%	4,4900	4,4900	4,2000	1.278	5.406,17
28/12/2015	4,3300	0,46%	4,4900	4,4900	4,2600	427	1.845,78
23/12/2015	4,3100	-1,82%	4,5000	4,6800	4,3100	1.918	8.493,62
22/12/2015	4,3900	-0,45%	4,5900	4,5900	4,3900	1.737	7.750,18
21/12/2015	4,4100	-0,68%	4,4200	4,6400	4,4100	3.209	14.306,30
18/12/2015	4,4400	0,68%	4,4400	4,4400	4,4400	10	44,40
17/12/2015	4,4100	2,08%	4,3100	4,5600	4,3100	2.334	10.378,36
16/12/2015	4,3200	0,47%	4,2500	4,3200	4,2300	751	3.215,06
15/12/2015	4,3000	0,70%	4,4000	4,4000	4,1600	2.800	12.107,11
14/12/2015	4,2700	-2,95%	4,4000	4,4800	4,2000	1.760	7.552,16
11/12/2015	4,4000	-2,00%	4,6500	4,6500	4,3300	3.560	15.432,77
10/12/2015	4,4900	5,65%	4,3100	4,4900	4,3100	310	1.366,78
09/12/2015	4,2500	-2,52%	4,5000	4,5000	4,2200	3.420	15.196,80
08/12/2015	4,3600	-4,39%	4,6800	4,6800	4,3500	1.102	4.842,01
07/12/2015	4,5600	0,00%	4,6100	4,6100	4,5000	1.229	5.593,55
04/12/2015	4,5600	-2,36%	4,6900	4,6900	4,5000	2.149	9.917,18
03/12/2015	4,6700	-0,64%	4,6900	4,6900	4,5800	2.670	12.450,19
02/12/2015	4,7000	0,00%	4,7200	4,7200	4,6100	2.282	10.691,59
01/12/2015	4,7000	-0,21%	4,7200	4,7200	4,6100	2.712	12.698,63
30/11/2015	4,7100	0,43%	4,7500	4,7500	4,7100	1.512	7.122,00
27/11/2015	4,6900	-1,26%	4,7500	4,7500	4,6000	964	4.486,25
26/11/2015	4,7500	2,37%	4,6300	4,7800	4,6000	4.144	19.259,64
25/11/2015	4,6400	0,00%	4,7900	4,7900	4,5000	1.188	5.455,96
24/11/2015	4,6400	-1,49%	4,7400	4,7400	4,5900	4.059	18.938,53
23/11/2015	4,7100	-0,84%	4,7700	4,7700	4,6800	172	809,94
20/11/2015	4,7500	-0,63%	4,7900	4,7900	4,6400	3.077	14.478,32
19/11/2015	4,7800	0,63%	4,7900	4,7900	4,7700	3.017	14.391,37
18/11/2015	4,7500	0,21%	4,7700	4,7700	4,6400	812	3.819,63
17/11/2015	4,7400	-1,04%	4,8000	4,8000	4,7400	430	2.061,12
16/11/2015	4,7900	0,00%	4,7300	4,7900	4,7000	6.359	30.118,45
13/11/2015	4,7900	0,00%	4,7000	4,7900	4,6400	3.402	16.018,22
12/11/2015	4,7900	0,00%	4,7900	4,7900	4,7000	8.050	38.276,80
11/11/2015	4,7900	0,42%	4,7300	4,7900	4,6300	500	2.339,35
10/11/2015	4,7700	0,85%	4,7700	4,7700	4,7100	261	1.232,86
09/11/2015	4,7300	1,50%	4,6300	4,7400	4,6300	3.394	15.997,29
06/11/2015	4,6600	-2,10%	4,7100	4,7300	4,6600	3.737	17.562,32
05/11/2015	4,7600	0,00%	4,8100	4,8100	4,7600	126	601,68
04/11/2015	4,7600	-0,63%	4,8000	4,8000	4,7300	794	3.790,96
03/11/2015	4,7900	-1,24%	4,8300	4,8300	4,7700	2.773	13.308,26
02/11/2015	4,8500	2,11%	4,7400	4,8600	4,7000	4.106	19.715,99
30/10/2015	4,7500	-1,25%	4,9000	4,9000	4,7500	2.540	12.287,18
29/10/2015	4,8100	-1,23%	4,9000	4,9000	4,8100	685	3.318,04
27/10/2015	4,8700	-0,41%	4,8900	4,8900	4,8000	5.041	24.375,99
26/10/2015	4,8900	0,82%	4,8100	4,8900	4,8100	2.350	11.411,60
23/10/2015	4,8500	-0,41%	4,8900	4,8900	4,7800	3.316	15.943,62
22/10/2015	4,8700	-0,20%	4,8900	4,8900	4,8000	2.555	12.445,56
21/10/2015	4,8800	1,46%	4,7500	4,8900	4,7500	6.245	29.979,38
20/10/2015	4,8100	-1,84%	4,9000	4,9000	4,8100	3.641	17.654,95
19/10/2015	4,9000	1,87%	4,8000	4,9000	4,7900	3.302	16.069,31
16/10/2015	4,8100	-0,82%	4,8500	4,9000	4,8000	5.571	26.785,12
15/10/2015	4,8500	0,00%	4,8500	4,8500	4,8000	1.737	8.341,70
14/10/2015	4,8500	0,00%	4,8500	4,8500	4,7500	1.040	4.988,15
13/10/2015	4,8500	1,04%	4,8400	4,8500	4,7400	800	3.833,62
12/10/2015	4,8000	0,00%	4,8400	4,8400	4,7800	2.951	14.166,78
09/10/2015	4,8000	3,00%	4,7000	4,8000	4,6400	6.019	28.179,14
08/10/2015	4,6600	0,87%	4,7400	4,7400	4,6300	2.850	13.276,06
07/10/2015	4,6200	-0,65%	4,6800	4,6900	4,5900	1.911	8.838,37
06/10/2015	4,6500	1,31%	4,7600	4,7600	4,5900	1.334	6.207,37
05/10/2015	4,5900	-3,16%	4,7400	4,7400	4,5900	2.407	11.187,23
02/10/2015	4,7400	1,94%	4,7400	4,7400	4,6400	2.347	11.095,84
01/10/2015	4,6500	-1,06%	4,7300	4,7300	4,6300	3.292	15.459,25
30/9/2015	4,7000	0,00%	4,7000	4,7600	4,6200	3.078	14.504,92
29/9/2015	4,7000	2,17%	4,6900	4,7200	4,6200	3.006	14.055,69
28/9/2015	4,6000	-2,75%	4,7300	4,7300	4,5300	10.836	50.833,90
25/9/2015	4,7300	2,83%	4,7100	4,7300	4,5800	6.113	28.197,29
24/9/2015	4,6000	-2,34%	4,7200	4,7200	4,5400	1.003	4.623,57
23/9/2015	4,7100	1,73%	4,7300	4,7300	4,6300	3.470	16.160,14
22/9/2015	4,6300	-2,94%	4,7600	4,7600	4,6100	2.128	9.871,39
21/9/2015	4,7700	1,49%	4,7000	4,7700	4,6600	6.700	31.572,68
18/9/2015	4,7000	1,08%	4,5900	4,7400	4,5900	1.516	7.113,52
17/9/2015	4,6500	-2,11%	4,7500	4,7600	4,5800	1.534	7.153,79
16/9/2015	4,7500	0,64%	4,7800	4,7800	4,6900	362	1.713,12
15/9/2015	4,7200	-1,67%	4,8300	4,8300	4,6600	6.062	28.739,72
14/9/2015	4,8000	0,00%	4,8700	4,8700	4,6700	4.206	20.111,49
11/9/2015	4,8000	1,05%	4,8500	4,8500	4,7000	2.628	12.649,65
10/9/2015	4,7500	0,21%	4,8700	4,8700	4,7400	3.810	18.343,62
09/9/2015	4,7400	-1,25%	4,8500	4,8500	4,7200	3.670	17.732,99
08/9/2015	4,8000	1,27%	4,8500	4,8500	4,7500	3.315	15.880,07
07/9/2015	4,7400	-0,21%	4,7500	4,8400	4,6400	3.135	14.729,16
04/9/2015	4,7500	-1,04%	4,8800	4,8800	4,6200	3.625	17.476,76
03/9/2015	4,8000	-0,62%	4,8800	4,8800	4,7700	3.078	14.966,00
02/9/2015	4,8300	1,05%	4,8700	4,8700	4,8000	2.533	12.216,06
01/9/2015	4,7800	2,80%	4,7100	4,9000	4,4800	1.769	8.123,81
31/8/2015	4,6500	-3,12%	4,8000	4,8000	4,6500	480	2.264,00
28/8/2015	4,8000	-1,23%	4,8600	4,8600	4,7500	3.236	15.496,82
27/8/2015	4,8600	0,21%	4,9000	4,9000	4,7900	2.034	9.859,38
26/8/2015	4,8500	1,46%	4,8800	4,8800	4,8500	2.276	11.106,67
25/8/2015	4,7800	2,36%	4,7200	4,7800	4,6300	2.553	12.006,00
24/8/2015	4,6700	-3,71%	4,7200	4,8300	4,6700	6.171	29.178,84
21/8/2015	4,8500	2,97%	4,7200	4,8500	4,7000	4.018	19.102,88
20/8/2015	4,7100	0,00%	4,7300	4,7300	4,6200	3.763	17.662,28
19/8/2015	4,7100	-0,42%	4,7500	4,7500	4,5800	3.605	16.763,41
18/8/2015	4,7300	0,00%	4,8400	4,8400	4,6000	2.700	12.489,22
17/8/2015	4,7300	1,28%	4,7100	4,7300	4,4900	2.682	12.295,52
14/8/2015	4,6700	0,86%	4,7000	4,7000	4,4900	1.023	4.695,89
13/8/2015	4,6300	-1,28%	4,8500	4,8500	4,5100	1.738	7.971,64
12/8/2015	4,6900	-2,29%	4,8000	4,8000	4,6000	4.348	20.302,71
11/8/2015	4,8000	5,49%	4,6500	4,8400	4,6200	12.773	59.828,73
10/8/2015	4,5500	-0,87%	4,6400	4,6500	4,5100	3.092	14.256,58
07/8/2015	4,5900	-2,13%	4,8300	4,8300	4,4800	2.831	12.913,48
06/8/2015	4,6900	1,96%	4,7200	4,8400	4,6000	1.142	5.359,79
05/8/2015	4,6000	-2,75%	4,9000	4,9000	4,3900	2.341	10.994,16
04/8/2015	4,7300	4,65%	4,7600	4,7600	4,6000	2.795	13.215,72
03/8/2015	4,5200	-12,23%	4,7600	4,7600	4,0400	715	3.175,40
26/6/2015	5,1500	0,00%	5,1500	5,1500	4,9300	2.620	13.393,70
25/6/2015	5,1500	0,00%	5,1500	5,1500	5,1100	2.006	10.251,70
24/6/2015	5,1500	-0,58%	5,2300	5,2300	4,8000	5.745	28.533,98
23/6/2015	5,1800	-0,96%	5,2400	5,2400	5,0600	6.264	32.318,90
22/6/2015	5,2300	5,87%	5,0200	5,2300	4,8400	7.125	35.989,37
19/6/2015	4,9400	3,35%	4,8200	4,9600	4,7800	2.908	13.994,26
18/6/2015	4,7800	-5,16%	5,0400	5,0400	4,7700	4.336	21.040,91
17/6/2015	5,0400	2,65%	5,0400	5,0900	4,7600	20.168	99.959,74
16/6/2015	4,9100	-2,00%	5,0700	5,1000	4,8400	6.532	32.357,97
15/6/2015	5,0100	0,20%	5,0000	5,1600	4,7500	7.140	35.175,17
12/6/2015	5,0000	-2,34%	5,0400	5,0500	4,9600	3.030	15.208,53
11/6/2015	5,1200	2,40%	5,0800	5,1200	4,9000	18.956	95.007,56
10/6/2015	5,0000	0,00%	4,9500	5,1000	4,8200	1.867	9.185,16
09/6/2015	5,0000	0,20%	5,1600	5,1600	4,9800	4.060	20.358,11
08/6/2015	4,9900	-0,20%	5,0000	5,1900	4,9200	10.949	55.233,33
05/6/2015	5,0000	0,40%	4,9900	5,0400	4,7800	11.478	56.293,96
04/6/2015	4,9800	2,05%	4,8000	5,0600	4,7600	9.201	45.089,66
03/6/2015	4,8800	1,46%	4,8200	4,9200	4,8100	5.902	28.711,56
02/6/2015	4,8100	-1,84%	5,0100	5,0100	4,8100	2.864	13.909,50
29/5/2015	4,9000	-0,61%	5,0200	5,0200	4,8400	5.260	25.716,60
28/5/2015	4,9300	-1,40%	5,0500	5,0500	4,8700	1.812	8.908,77
27/5/2015	5,0000	-0,60%	5,0700	5,0700	4,9600	4.709	23.539,76
26/5/2015	5,0300	0,40%	5,0300	5,0700	4,9000	5.124	25.557,09
25/5/2015	5,0100	0,00%	5,0400	5,0400	4,8700	5.369	26.588,15
22/5/2015	5,0100	-1,38%	5,0800	5,1200	4,9800	3.914	19.703,37
21/5/2015	5,0800	-1,55%	5,1600	5,1600	5,0000	11.109	,00
20/5/2015	5,1600	0,58%	5,1000	5,1800	4,9900	5.256	,00
19/5/2015	5,1300	0,59%	5,1900	5,2300	5,0100	8.509	,00
18/5/2015	5,1000	0,00%	5,1900	5,1900	5,0000	2.805	,00
15/5/2015	5,1000	-2,30%	5,2200	5,2300	5,0300	3.308	,00
14/5/2015	5,2200	2,96%	5,0800	5,2200	5,0800	5.866	,00
13/5/2015	5,0700	-2,50%	5,2100	5,2200	5,0700	3.373	,00
12/5/2015	5,2000	2,77%	5,2000	5,2000	5,0000	4.138	,00
11/5/2015	5,0600	-4,35%	5,2500	5,2500	5,0000	5.394	,00
08/5/2015	5,2900	0,00%	5,2900	5,2900	5,2000	4.130	,00
07/5/2015	5,2900	5,38%	5,0900	5,2900	5,0300	7.545	,00
06/5/2015	5,0200	2,03%	5,0500	5,0500	4,9000	3.435	,00
05/5/2015	4,9200	-5,38%	5,2000	5,2000	4,9200	5.116	,00
04/5/2015	5,2000	0,97%	5,0200	5,2000	5,0000	20.101	,00
30/4/2015	5,1500	0,98%	5,0800	5,1800	4,9800	15.466	,00
29/4/2015	5,1000	-2,86%	5,2500	5,2500	5,0200	4.757	,00
28/4/2015	5,2500	3,96%	5,2000	5,2500	4,9500	36.924	,00
27/4/2015	5,0500	-9,01%	5,0600	5,2600	4,9900	6.749	,00
24/4/2015	5,5500	7,14%	5,2400	5,6400	5,2400	6.538	,00
23/4/2015	5,1800	0,39%	5,2900	5,3400	5,1500	5.576	,00
22/4/2015	5,1600	-2,64%	5,4300	5,4300	5,1400	8.486	,00
21/4/2015	5,3000	-4,33%	5,5700	5,5700	5,2600	7.240	,00
20/4/2015	5,5400	0,91%	5,3600	5,6400	5,3500	5.204	,00
17/4/2015	5,4900	-0,18%	5,5500	5,5500	5,3700	5.070	,00
16/4/2015	5,5000	-1,43%	5,4800	5,6700	5,4000	4.145	,00
15/4/2015	5,5800	-3,13%	5,7500	5,8200	5,4400	5.053	,00
14/4/2015	5,7600	-0,52%	5,8600	5,8600	5,7000	2.632	,00
09/4/2015	5,7900	-0,17%	5,9000	5,9000	5,6600	7.397	,00
08/4/2015	5,8000	0,00%	5,8000	5,8500	5,7300	13.726	,00
07/4/2015	5,8000	-0,34%	5,7500	5,9100	5,7000	6.431	,00
02/4/2015	5,8200	0,17%	5,8700	5,8700	5,7400	6.653	,00
01/4/2015	5,8100	0,17%	5,8100	5,8100	5,6600	3.317	,00
31/3/2015	5,8000	1,75%	5,8100	5,8100	5,6400	9.677	,00
30/3/2015	5,7000	-1,55%	5,8100	5,8100	5,7000	3.000	,00
27/3/2015	5,7900	0,70%	5,7100	5,8100	5,6300	4.647	,00
26/3/2015	5,7500	-1,88%	5,9000	5,9300	5,7500	3.550	,00
24/3/2015	5,8600	2,27%	5,7000	6,0000	5,7000	10.438	,00
23/3/2015	5,7300	-1,55%	5,9000	5,9300	5,6900	3.300	,00
20/3/2015	5,8200	1,39%	5,8400	5,8800	5,7200	7.650	,00
19/3/2015	5,7400	2,14%	5,8700	5,8700	5,5800	5.287	,00
18/3/2015	5,6200	-2,26%	5,8200	5,8200	5,6000	7.188	,00
17/3/2015	5,7500	3,98%	5,8400	5,8400	5,6800	4.766	,00
16/3/2015	5,5300	0,18%	5,5500	5,6500	5,5100	1.376	,00
13/3/2015	5,5200	-1,95%	5,6500	5,6500	5,4200	17.179	,00
12/3/2015	5,6300	0,18%	5,6800	5,8000	5,6300	12.726	,00
11/3/2015	5,6200	-1,40%	5,7100	5,8900	5,6200	14.349	,00
10/3/2015	5,7000	-0,87%	5,7500	5,8400	5,7000	16.819	,00
09/3/2015	5,7500	0,00%	5,7100	5,9800	5,6500	10.007	,00
06/3/2015	5,7500	-2,54%	5,9300	6,0000	5,7500	8.373	,00
05/3/2015	5,9000	0,00%	5,9900	6,1400	5,9000	5.724	,00
04/3/2015	5,9000	0,00%	5,9000	6,0000	5,8500	11.570	,00
03/3/2015	5,9000	6,88%	5,9000	6,0500	5,8000	39.149	,00
02/3/2015	5,5200	-4,17%	5,8700	5,9900	5,4600	2.703	,00
27/2/2015	5,7600	-3,68%	5,9100	5,9900	5,7100	1.447	,00
26/2/2015	5,9800	0,00%	5,9100	5,9800	5,8400	249	,00
25/2/2015	5,9800	-0,33%	6,0000	6,0000	5,7600	743	,00
24/2/2015	6,0000	0,00%	6,1200	6,1400	5,9600	4.703	,00
20/2/2015	6,0000	0,00%	6,0000	6,0000	5,7700	307	,00
19/2/2015	6,0000	0,50%	6,0000	6,0000	5,8600	3.716	,00
18/2/2015	5,9700	-2,93%	6,1800	6,1800	5,9100	1.120	,00
17/2/2015	6,1500	1,32%	6,1500	6,1500	6,0000	113	,00
16/2/2015	6,0700	-1,30%	6,1500	6,2200	5,9200	807	,00
13/2/2015	6,1500	1,99%	6,0900	6,2500	6,0900	8.928	,00
12/2/2015	6,0300	2,73%	6,0400	6,0400	5,9900	702	,00
11/2/2015	5,8700	-0,51%	5,8800	6,0000	5,7500	1.245	,00
10/2/2015	5,9000	0,34%	5,9000	5,9000	5,5600	603	,00
09/2/2015	5,8800	-0,34%	5,9000	5,9000	5,8800	111	,00
06/2/2015	5,9000	2,61%	5,6500	5,9000	5,6500	100	,00
05/2/2015	5,7500	-4,96%	6,0500	6,0500	5,6700	1.055	,00
04/2/2015	6,0500	-0,82%	6,1000	6,1000	6,0500	512	,00
03/2/2015	6,1000	6,83%	5,7800	6,2000	5,7800	28.120	,00
02/2/2015	5,7100	1,42%	5,7000	5,8300	5,7000	175	,00
30/1/2015	5,6300	-1,05%	5,6900	5,6900	5,6300	230	,00
29/1/2015	5,6900	0,00%	5,7500	5,7500	5,6900	583	,00
28/1/2015	5,6900	1,07%	5,8500	5,8900	5,5000	641	,00
27/1/2015	5,6300	-6,17%	6,0500	6,0500	5,6000	300	,00
26/1/2015	6,0000	3,99%	5,9500	6,2400	5,8200	1.163	,00
23/1/2015	5,7700	1,41%	5,4800	5,8500	5,4800	6.251	,00
22/1/2015	5,6900	0,53%	5,6900	5,6900	5,5300	555	,00
21/1/2015	5,6600	-1,05%	5,8300	5,9500	5,5000	1.152	,00
20/1/2015	5,7200	1,24%	5,8300	5,8700	5,6800	534	,00
19/1/2015	5,6500	-0,88%	5,6500	5,8300	5,6200	391	,00
16/1/2015	5,7000	-2,56%	5,9200	5,9200	5,6000	2.246	,00
15/1/2015	5,8500	1,92%	5,9200	5,9200	5,7800	100	,00
14/1/2015	5,7400	-0,17%	5,7400	5,7400	5,6500	202	,00
13/1/2015	5,7500	3,79%	5,5400	5,7500	5,4900	1.007	,00
12/1/2015	5,5400	4,53%	5,4000	5,5400	5,2600	2.157	,00
09/1/2015	5,3000	1,53%	5,3800	5,3800	5,2000	260	,00
08/1/2015	5,2200	-4,74%	5,5800	5,5800	5,0300	614	,00
07/1/2015	5,4800	1,48%	5,4800	5,4800	5,4800	10	,00
05/1/2015	5,4000	-4,76%	5,6900	5,6900	5,2000	844	,00
02/1/2015	5,6700	3,09%	5,6800	5,6900	5,6300	150	,00
31/12/2014	5,5000	3,97%	5,2800	5,5000	5,1900	350	,00
30/12/2014	5,2900	4,75%	5,3000	5,3000	5,0000	750	,00
29/12/2014	5,0500	-9,66%	5,5900	5,5900	4,9900	43.765	,00
23/12/2014	5,5900	-6,68%	6,1700	6,1700	5,4800	1.100	,00
22/12/2014	5,9900	-0,17%	6,1500	6,1500	5,8400	317	,00
19/12/2014	6,0000	3,45%	6,0000	6,0000	6,0000	10	,00
18/12/2014	5,8000	-1,53%	5,8900	5,8900	5,6400	281	,00
17/12/2014	5,8900	0,17%	5,9800	5,9800	5,6700	890	,00
16/12/2014	5,8800	1,38%	5,8000	5,8800	5,8000	803	,00
15/12/2014	5,8000	2,29%	5,8500	5,8500	5,7900	600	,00
12/12/2014	5,6700	-0,53%	5,8700	5,8700	5,6000	360	,00
11/12/2014	5,7000	0,00%	5,8700	5,8700	5,5800	10.877	,00
10/12/2014	5,7000	-1,38%	5,9000	5,9000	5,6800	16.304	,00
09/12/2014	5,7800	-3,51%	5,9000	5,9400	5,5000	7.445	,00
08/12/2014	5,9900	-0,83%	5,9200	6,0300	5,9000	15.702	,00
05/12/2014	6,0400	0,17%	6,0000	6,0500	5,9500	44.578	,00
04/12/2014	6,0300	0,50%	6,0500	6,0500	5,8900	6.165	,00
03/12/2014	6,0000	-0,50%	6,0600	6,0600	6,0000	5.393	,00
02/12/2014	6,0300	-0,33%	6,0500	6,0500	5,8700	40.646	,00
01/12/2014	6,0500	0,17%	5,9500	6,0500	5,9200	50.412	,00
28/11/2014	6,0400	0,00%	6,0000	6,0500	5,9000	1.225	,00
27/11/2014	6,0400	-0,82%	6,0900	6,0900	5,9800	571	,00
26/11/2014	6,0900	-0,65%	6,1500	6,1500	6,0000	10.845	,00
25/11/2014	6,1300	-0,16%	6,1200	6,2300	6,0500	601	,00
24/11/2014	6,1400	-1,29%	6,2500	6,2500	6,0600	10.400	,00
21/11/2014	6,2200	1,30%	6,2000	6,2300	6,1100	535	,00
20/11/2014	6,1400	-0,81%	6,2400	6,2400	6,0200	426	,00
19/11/2014	6,1900	2,48%	6,2400	6,2400	5,9000	4.615	,00
18/11/2014	6,0400	-1,63%	6,2500	6,2500	5,9600	6.954	,00
17/11/2014	6,1400	1,49%	6,0900	6,1400	5,9900	700	,00
14/11/2014	6,0500	0,00%	6,0900	6,0900	6,0300	500	,00
13/11/2014	6,0500	0,83%	6,0900	6,0900	6,0000	6.220	,00
12/11/2014	6,0000	-1,96%	6,1500	6,1500	5,8100	11.597	,00
11/11/2014	6,1200	0,49%	6,1600	6,1600	6,0000	20.590	,00
10/11/2014	6,0900	-1,14%	5,7100	6,1000	5,7100	1.275	,00
07/11/2014	6,1600	-0,65%	6,1700	6,1700	5,9800	836	,00
06/11/2014	6,2000	-1,59%	6,2900	6,2900	6,1100	3.210	,00
05/11/2014	6,3000	0,00%	6,3000	6,3000	6,2200	4.263	,00
04/11/2014	6,3000	0,32%	6,3400	6,3700	6,2200	12.129	,00
03/11/2014	6,2800	2,61%	6,1700	6,2800	6,1400	800	,00
31/10/2014	6,1200	-0,49%	6,2400	6,6000	6,0000	9.193	,00
30/10/2014	6,1500	-3,76%	6,5400	6,5400	6,0000	17.250	,00
29/10/2014	6,3900	0,79%	6,3800	6,6000	6,2000	5.824	,00
27/10/2014	6,3400	-3,94%	6,6000	6,6000	6,0100	9.452	,00
24/10/2014	6,6000	2,48%	6,6000	6,6000	6,4400	102	,00
23/10/2014	6,4400	0,00%	6,6000	6,6000	6,4200	231	,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%