| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΑΑΑΚ | 6,2000 | -5,34 % | -0,3500 | 230 |
| ΚΡΙ | 19,0000 | -4,33 % | -0,8600 | 30.328 |
| ΓΕΒΚΑ | 2,3800 | -3,25 % | -0,0800 | 7.831 |
| ΞΥΛΚ | 0,2700 | -2,17 % | -0,0060 | 15.200 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 5.756.580 |
| ΟΤΟΕΛ | 11,5000 | -1,71 % | -0,2000 | 27.603 |
| ΠΡΟΝΤΕΑ | 5,9000 | -1,67 % | -0,1000 | 44.298 |
| ΠΛΑΚΡ | 14,6000 | -1,35 % | -0,2000 | 104 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 73.649 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 975.547 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,6000 €
-0,2000 (-1,35%)
- Άνοιγμα 14,6000
- Υψηλό 14,6000
- Χαμηλό 14,6000
- Όγκος 104
- Τζίρος 1.518 €
- Πράξεις 1
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 06/6/2011 | 1,9300 | 3,21% | 1,9000 | 1,9600 | 1,9000 | 1.767 | ,00 |
| 03/6/2011 | 1,8700 | 0,00% | 2,0400 | 2,0400 | 1,8700 | 707 | ,00 |
| 02/6/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 369 | ,00 |
| 01/6/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 2.991 | ,00 |
| 31/5/2011 | 1,8700 | 0,00% | 1,9300 | 1,9300 | 1,8700 | 1.267 | ,00 |
| 30/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 2.093 | ,00 |
| 27/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 4.387 | ,00 |
| 26/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.991 | ,00 |
| 25/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 24/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 2.570 | ,00 |
| 23/5/2011 | 1,8700 | -1,58% | 1,8700 | 1,8800 | 1,8700 | 3.435 | ,00 |
| 20/5/2011 | 1,9000 | -1,04% | 1,9000 | 1,9000 | 1,9000 | 643 | ,00 |
| 19/5/2011 | 1,9200 | 2,67% | 1,9300 | 1,9400 | 1,8700 | 1.878 | ,00 |
| 18/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 17/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 952 | ,00 |
| 16/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.494 | ,00 |
| 13/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 12/5/2011 | 1,8700 | 0,00% | 1,9200 | 1,9200 | 1,8700 | 2.344 | ,00 |
| 11/5/2011 | 1,8700 | -3,11% | 1,9000 | 1,9000 | 1,8700 | 2.681 | ,00 |
| 10/5/2011 | 1,9300 | 3,21% | 1,9300 | 1,9300 | 1,9300 | 162 | ,00 |
| 09/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 4.495 | ,00 |
| 06/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 05/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.079 | ,00 |
| 04/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 03/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 3.195 | ,00 |
| 02/5/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 2.329 | ,00 |
| 29/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,9300 | 1,8700 | 2.530 | ,00 |
| 28/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 7.107 | ,00 |
| 27/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 1.814 | ,00 |
| 26/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 21/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,9100 | 1,8700 | 3.900 | ,00 |
| 20/4/2011 | 1,8700 | -3,11% | 1,9300 | 1,9300 | 1,8700 | 1.087 | ,00 |
| 19/4/2011 | 1,9300 | 3,21% | 1,8700 | 1,9400 | 1,8700 | 683 | ,00 |
| 18/4/2011 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 9.619 | ,00 |
| 15/4/2011 | 1,8700 | -0,53% | 1,8700 | 1,8700 | 1,8700 | 6.501 | ,00 |
| 14/4/2011 | 1,8800 | -7,84% | 1,8700 | 1,9700 | 1,8700 | 25.209 | ,00 |
| 13/4/2011 | 2,0400 | 0,49% | 2,1000 | 2,1000 | 1,9200 | 1.602 | ,00 |
| 12/4/2011 | 2,0300 | 2,01% | 1,9900 | 2,0300 | 1,9900 | 401 | ,00 |
| 11/4/2011 | 1,9900 | -2,45% | 1,9800 | 2,0600 | 1,9800 | 2.570 | ,00 |
| 08/4/2011 | 2,0400 | 0,00% | 1,9000 | 2,0400 | 1,9000 | 239 | ,00 |
| 07/4/2011 | 2,0400 | 2,00% | 2,0600 | 2,0600 | 2,0000 | 643 | ,00 |
| 06/4/2011 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | ,00 | |
| 05/4/2011 | 2,0000 | 0,50% | 2,0800 | 2,0800 | 2,0000 | 8.549 | ,00 |
| 04/4/2011 | 1,9900 | 0,00% | 1,9900 | 1,9900 | 1,9900 | 677 | ,00 |
| 01/4/2011 | 1,9900 | -5,69% | 2,0000 | 2,0000 | 1,9900 | 4.999 | ,00 |
| 31/3/2011 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 30/3/2011 | 2,1100 | 3,43% | 1,9900 | 2,1100 | 1,9900 | 524 | ,00 |
| 29/3/2011 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/3/2011 | 2,0400 | 2,51% | 1,9900 | 2,0400 | 1,9900 | 2.732 | ,00 |
| 24/3/2011 | 1,9900 | -1,00% | 1,9900 | 1,9900 | 1,9900 | 1.162 | ,00 |
| 23/3/2011 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | 835 | ,00 |
| 22/3/2011 | 2,0100 | 0,00% | 2,0100 | 2,0100 | 2,0100 | ,00 | |
| 21/3/2011 | 2,0100 | 2,03% | 2,0800 | 2,0800 | 1,9900 | 764 | ,00 |
| 18/3/2011 | 1,9700 | 0,51% | 1,9700 | 1,9700 | 1,9700 | 785 | ,00 |
| 17/3/2011 | 1,9600 | -4,39% | 1,9800 | 1,9800 | 1,9500 | 2.042 | ,00 |
| 16/3/2011 | 2,0500 | 4,59% | 1,9700 | 2,0500 | 1,9600 | 646 | ,00 |
| 15/3/2011 | 1,9600 | -4,39% | 1,9500 | 1,9600 | 1,9500 | 359 | ,00 |
| 14/3/2011 | 2,0500 | 0,00% | 2,0500 | 2,0500 | 2,0500 | 1.605 | ,00 |
| 11/3/2011 | 2,0500 | 5,67% | 1,9600 | 2,0500 | 1,9400 | 498 | ,00 |
| 10/3/2011 | 1,9400 | -0,51% | 2,0800 | 2,0800 | 1,9400 | 2.510 | ,00 |
| 09/3/2011 | 1,9500 | -1,02% | 1,9500 | 1,9500 | 1,9500 | 1.428 | ,00 |
| 08/3/2011 | 1,9700 | 0,51% | 1,9400 | 2,0400 | 1,9400 | 2.103 | ,00 |
| 04/3/2011 | 1,9600 | -4,85% | 1,9900 | 1,9900 | 1,9600 | 482 | ,00 |
| 03/3/2011 | 2,0600 | 0,00% | 1,9900 | 2,0600 | 1,9900 | 3.210 | ,00 |
| 02/3/2011 | 2,0600 | 0,98% | 1,9400 | 2,0600 | 1,9400 | 9.475 | ,00 |
| 01/3/2011 | 2,0400 | 0,00% | 2,0400 | 2,0400 | 2,0400 | ,00 | |
| 28/2/2011 | 2,0400 | 0,49% | 1,9600 | 2,0400 | 1,9600 | 338 | ,00 |
| 25/2/2011 | 2,0300 | 3,05% | 1,9900 | 2,0300 | 1,9800 | 1.284 | ,00 |
| 24/2/2011 | 1,9700 | -5,74% | 1,9700 | 1,9700 | 1,9700 | 1.150 | ,00 |
| 23/2/2011 | 2,0900 | 1,95% | 2,0600 | 2,1300 | 2,0600 | 1.971 | ,00 |
| 22/2/2011 | 2,0500 | -0,97% | 1,9600 | 2,0500 | 1,9600 | 3.480 | ,00 |
| 21/2/2011 | 2,0700 | -4,17% | 2,1200 | 2,1500 | 2,0600 | 11.183 | ,00 |
| 18/2/2011 | 2,1600 | 0,00% | 2,1600 | 2,1600 | 2,1600 | 1.605 | ,00 |
| 17/2/2011 | 2,1600 | 5,88% | 2,0300 | 2,1600 | 2,0300 | 5.339 | ,00 |
| 16/2/2011 | 2,0400 | 4,62% | 1,9600 | 2,0600 | 1,9600 | 12.009 | ,00 |
| 15/2/2011 | 1,9500 | 0,52% | 1,9600 | 1,9600 | 1,9500 | 1.976 | ,00 |
| 14/2/2011 | 1,9400 | 0,52% | 1,9500 | 1,9500 | 1,9400 | 44.747 | ,00 |
| 11/2/2011 | 1,9300 | -0,52% | 1,9400 | 1,9400 | 1,9300 | 8.829 | ,00 |
| 10/2/2011 | 1,9400 | -1,02% | 1,9600 | 1,9600 | 1,9300 | 24.940 | ,00 |
| 09/2/2011 | 1,9600 | 1,55% | 1,9300 | 1,9600 | 1,9200 | 2.247 | ,00 |
| 08/2/2011 | 1,9300 | -0,52% | 1,9500 | 1,9500 | 1,9300 | 9.407 | ,00 |
| 07/2/2011 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | 1.043 | ,00 |
| 04/2/2011 | 1,9400 | 0,00% | 1,9400 | 1,9400 | 1,9400 | ,00 | |
| 03/2/2011 | 1,9400 | 0,00% | 1,9200 | 1,9600 | 1,9200 | 14.449 | ,00 |
| 02/2/2011 | 1,9400 | -2,51% | 2,0100 | 2,0100 | 1,9200 | 6.615 | ,00 |
| 01/2/2011 | 1,9900 | 1,53% | 1,9300 | 2,0100 | 1,9300 | 1.060 | ,00 |
| 31/1/2011 | 1,9600 | -2,00% | 2,0500 | 2,0500 | 1,9400 | 4.180 | ,00 |
| 28/1/2011 | 2,0000 | 3,09% | 1,9300 | 2,0200 | 1,9300 | 1.240 | ,00 |
| 27/1/2011 | 1,9400 | 0,52% | 1,9400 | 2,0300 | 1,9400 | 1.958 | ,00 |
| 26/1/2011 | 1,9300 | 0,00% | 1,9300 | 1,9400 | 1,9200 | 1.826 | ,00 |
| 25/1/2011 | 1,9300 | 0,52% | 1,9300 | 1,9600 | 1,9300 | 11.311 | ,00 |
| 24/1/2011 | 1,9200 | 0,00% | 1,9700 | 2,0400 | 1,9200 | 4.495 | ,00 |
| 21/1/2011 | 1,9200 | -1,03% | 1,9400 | 1,9600 | 1,9200 | 2.489 | ,00 |
| 20/1/2011 | 1,9400 | -1,52% | 1,9900 | 1,9900 | 1,9300 | 7.529 | ,00 |
| 19/1/2011 | 1,9700 | 0,51% | 1,9800 | 1,9800 | 1,9700 | 485 | ,00 |
| 18/1/2011 | 1,9600 | -3,92% | 2,0300 | 2,0300 | 1,9600 | 1.931 | ,00 |
| 17/1/2011 | 2,0400 | 3,03% | 2,0400 | 2,0700 | 2,0200 | 4.819 | ,00 |
| 14/1/2011 | 1,9800 | 0,00% | 1,9800 | 1,9800 | 1,9800 | 18.558 | ,00 |
| 13/1/2011 | 1,9800 | -0,50% | 1,9800 | 1,9800 | 1,9800 | 4.255 | ,00 |
| 12/1/2011 | 1,9900 | -2,93% | 1,9200 | 1,9900 | 1,9200 | 2.278 | ,00 |
| 11/1/2011 | 2,0500 | -1,44% | 2,0500 | 2,0500 | 2,0500 | 3.693 | ,00 |
| 10/1/2011 | 2,0800 | -3,70% | 2,0400 | 2,0900 | 2,0300 | 17.660 | ,00 |
| 07/1/2011 | 2,1600 | 4,85% | 2,1500 | 2,1600 | 2,1500 | 162 | ,00 |
| 05/1/2011 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 04/1/2011 | 2,0600 | 1,48% | 2,0300 | 2,0700 | 2,0300 | 21.513 | ,00 |
| 03/1/2011 | 2,0300 | 2,53% | 1,9700 | 2,0600 | 1,9400 | 3.129 | ,00 |
| 31/12/2010 | 1,9800 | -6,16% | 2,0000 | 2,0100 | 1,9700 | 6.855 | ,00 |
| 30/12/2010 | 2,1100 | 1,44% | 2,0000 | 2,1100 | 2,0000 | 294 | ,00 |
| 29/12/2010 | 2,0800 | 0,97% | 2,1000 | 2,2200 | 2,0400 | 51.425 | ,00 |
| 28/12/2010 | 2,0600 | -9,25% | 2,1600 | 2,1800 | 2,0400 | 13.032 | ,00 |
| 27/12/2010 | 2,2700 | -1,30% | 2,1800 | 2,2900 | 2,1600 | 254 | ,00 |
| 23/12/2010 | 2,3000 | 0,44% | 2,3000 | 2,3000 | 2,2200 | 925 | ,00 |
| 22/12/2010 | 2,2900 | 0,88% | 2,2700 | 2,2900 | 2,2400 | 36.520 | ,00 |
| 21/12/2010 | 2,2700 | -1,30% | 2,1800 | 2,2800 | 2,1800 | 3.443 | ,00 |
| 20/12/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 2.087 | ,00 |
| 17/12/2010 | 2,3000 | -4,56% | 2,3300 | 2,3400 | 2,2900 | 5.956 | ,00 |
| 16/12/2010 | 2,4100 | 0,00% | 2,3200 | 2,4100 | 2,3200 | 17.741 | ,00 |
| 15/12/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 14/12/2010 | 2,4100 | -1,23% | 2,3100 | 2,4100 | 2,3100 | 7.022 | ,00 |
| 13/12/2010 | 2,4400 | -0,81% | 2,4400 | 2,4400 | 2,4400 | 11.239 | ,00 |
| 10/12/2010 | 2,4600 | 2,93% | 2,4000 | 2,4700 | 2,4000 | 28.504 | ,00 |
| 09/12/2010 | 2,3900 | -1,24% | 2,2900 | 2,4100 | 2,2900 | 6.104 | ,00 |
| 08/12/2010 | 2,4200 | -1,63% | 2,4400 | 2,4600 | 2,4200 | 11.479 | ,00 |
| 07/12/2010 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 06/12/2010 | 2,4600 | 3,80% | 2,2900 | 2,4800 | 2,2900 | 26.095 | ,00 |
| 03/12/2010 | 2,3700 | 0,85% | 2,3700 | 2,3700 | 2,3700 | 15 | ,00 |
| 02/12/2010 | 2,3500 | -1,67% | 2,3000 | 2,3500 | 2,2500 | 3.852 | ,00 |
| 01/12/2010 | 2,3900 | -1,24% | 2,2300 | 2,4200 | 2,2300 | 5.777 | ,00 |
| 30/11/2010 | 2,4200 | -1,63% | 2,2600 | 2,4200 | 2,2600 | 9.556 | ,00 |
| 29/11/2010 | 2,4600 | 3,80% | 2,4100 | 2,4600 | 2,4100 | 9.296 | ,00 |
| 26/11/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 150 | ,00 |
| 25/11/2010 | 2,3700 | -2,07% | 2,3300 | 2,3800 | 2,3300 | 498 | ,00 |
| 24/11/2010 | 2,4200 | -4,35% | 2,4900 | 2,5500 | 2,3500 | 26.965 | ,00 |
| 23/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 22/11/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | ,00 | |
| 19/11/2010 | 2,5300 | 3,69% | 2,4300 | 2,5300 | 2,4300 | 4.816 | ,00 |
| 18/11/2010 | 2,4400 | -1,21% | 2,4400 | 2,4400 | 2,4400 | 962 | ,00 |
| 17/11/2010 | 2,4700 | -3,14% | 2,3900 | 2,4700 | 2,3800 | 5.417 | ,00 |
| 16/11/2010 | 2,5500 | 3,66% | 2,4800 | 2,5500 | 2,4800 | 4.175 | ,00 |
| 15/11/2010 | 2,4600 | -6,11% | 2,6000 | 2,6100 | 2,4600 | 7.438 | ,00 |
| 12/11/2010 | 2,6200 | 1,55% | 2,6000 | 2,6200 | 2,6000 | 3.773 | ,00 |
| 11/11/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 10/11/2010 | 2,5800 | 1,18% | 2,5900 | 2,6000 | 2,4000 | 6.855 | ,00 |
| 09/11/2010 | 2,5500 | -1,16% | 2,5600 | 2,5600 | 2,4500 | 15.284 | ,00 |
| 08/11/2010 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 05/11/2010 | 2,5800 | 2,38% | 2,4900 | 2,6000 | 2,4900 | 2.570 | ,00 |
| 04/11/2010 | 2,5200 | 2,44% | 2,3700 | 2,5500 | 2,3700 | 11.204 | ,00 |
| 03/11/2010 | 2,4600 | 1,65% | 2,2400 | 2,4800 | 2,2400 | 9.316 | ,00 |
| 02/11/2010 | 2,4200 | 0,00% | 2,3200 | 2,4200 | 2,3200 | 192 | ,00 |
| 01/11/2010 | 2,4200 | -3,59% | 2,4500 | 2,4500 | 2,3700 | 3.756 | ,00 |
| 29/10/2010 | 2,5100 | 4,15% | 2,4100 | 2,5500 | 2,4100 | 8.188 | ,00 |
| 27/10/2010 | 2,4100 | -3,21% | 2,3800 | 2,4200 | 2,3700 | 3.693 | ,00 |
| 26/10/2010 | 2,4900 | -1,58% | 2,4400 | 2,4900 | 2,4300 | 3.822 | ,00 |
| 25/10/2010 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,5300 | 11.527 | ,00 |
| 22/10/2010 | 2,5300 | -3,44% | 2,4400 | 2,5500 | 2,4200 | 3.941 | ,00 |
| 21/10/2010 | 2,6200 | 7,38% | 2,5000 | 2,6200 | 2,3900 | 4.222 | ,00 |
| 20/10/2010 | 2,4400 | 0,41% | 2,3400 | 2,4600 | 2,3400 | 16.241 | ,00 |
| 19/10/2010 | 2,4300 | -0,41% | 2,4900 | 2,4900 | 2,3200 | 3.450 | ,00 |
| 18/10/2010 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | 561 | ,00 |
| 15/10/2010 | 2,4400 | 3,39% | 2,3600 | 2,4400 | 2,3600 | 9.712 | ,00 |
| 14/10/2010 | 2,3600 | -1,26% | 2,3600 | 2,3600 | 2,3600 | 883 | ,00 |
| 13/10/2010 | 2,3900 | 2,14% | 2,3700 | 2,4200 | 2,3400 | 7.911 | ,00 |
| 12/10/2010 | 2,3400 | 0,86% | 2,3200 | 2,3700 | 2,3200 | 17.660 | ,00 |
| 11/10/2010 | 2,3200 | 0,00% | 2,3200 | 2,3200 | 2,2600 | 2.039 | ,00 |
| 08/10/2010 | 2,3200 | -6,83% | 2,2900 | 2,4600 | 2,2400 | 26.059 | ,00 |
| 07/10/2010 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | 401 | ,00 |
| 06/10/2010 | 2,4900 | 8,26% | 2,3000 | 2,4900 | 2,3000 | 321 | ,00 |
| 05/10/2010 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 04/10/2010 | 2,3000 | 2,68% | 2,3000 | 2,3000 | 2,3000 | 50 | ,00 |
| 01/10/2010 | 2,2400 | 0,00% | 2,0500 | 2,2400 | 2,0500 | 2.085 | ,00 |
| 30/9/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 29/9/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | 1.605 | ,00 |
| 28/9/2010 | 2,2400 | -3,86% | 2,2400 | 2,2700 | 2,1200 | 6.352 | ,00 |
| 27/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 24/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 23/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 22/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | ,00 | |
| 21/9/2010 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 1.446 | ,00 |
| 20/9/2010 | 2,3300 | 2,19% | 2,3100 | 2,3400 | 2,2400 | 30.963 | ,00 |
| 17/9/2010 | 2,2800 | -4,60% | 2,2900 | 2,3100 | 2,2400 | 11.334 | ,00 |
| 16/9/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 15/9/2010 | 2,3900 | 2,14% | 2,3300 | 2,4900 | 2,3300 | 498 | ,00 |
| 14/9/2010 | 2,3400 | 1,74% | 2,3000 | 2,3400 | 2,3000 | 671 | ,00 |
| 13/9/2010 | 2,3000 | 0,44% | 2,2700 | 2,3000 | 2,2700 | 240 | ,00 |
| 10/9/2010 | 2,2900 | 0,88% | 2,2900 | 2,2900 | 2,2900 | 626 | ,00 |
| 09/9/2010 | 2,2700 | -4,22% | 2,2900 | 2,2900 | 2,2700 | 3.009 | ,00 |
| 08/9/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 07/9/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | 257 | ,00 |
| 06/9/2010 | 2,3700 | -0,84% | 2,3700 | 2,3700 | 2,3700 | 50 | ,00 |
| 03/9/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 02/9/2010 | 2,3900 | -1,65% | 2,4300 | 2,4300 | 2,3700 | 739 | ,00 |
| 01/9/2010 | 2,4300 | 3,85% | 2,3400 | 2,4300 | 2,2600 | 31.225 | ,00 |
| 31/8/2010 | 2,3400 | -2,09% | 2,3400 | 2,3400 | 2,3400 | 2 | ,00 |
| 30/8/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 27/8/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 26/8/2010 | 2,3900 | 5,29% | 2,3200 | 2,3900 | 2,3200 | 498 | ,00 |
| 25/8/2010 | 2,2700 | -4,22% | 2,3400 | 2,3700 | 2,2600 | 22.862 | ,00 |
| 24/8/2010 | 2,3700 | 3,04% | 2,3200 | 2,4000 | 2,3200 | 962 | ,00 |
| 23/8/2010 | 2,3000 | -2,95% | 2,3000 | 2,3000 | 2,3000 | 114 | ,00 |
| 20/8/2010 | 2,3700 | -1,66% | 2,3400 | 2,3700 | 2,3400 | 16.456 | ,00 |
| 19/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 18/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 17/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | ,00 | |
| 16/8/2010 | 2,4100 | 0,00% | 2,4100 | 2,4100 | 2,4100 | 96 | ,00 |
| 13/8/2010 | 2,4100 | 0,84% | 2,4900 | 2,4900 | 2,2900 | 3.471 | ,00 |
| 12/8/2010 | 2,3900 | -1,24% | 2,3800 | 2,4200 | 2,3500 | 6.902 | ,00 |
| 11/8/2010 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | 2 | ,00 |
| 10/8/2010 | 2,4200 | -0,82% | 2,3600 | 2,4600 | 2,3000 | 17.645 | ,00 |
| 09/8/2010 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 06/8/2010 | 2,4400 | 0,83% | 2,3400 | 2,4400 | 2,3400 | 25.367 | ,00 |
| 05/8/2010 | 2,4200 | 0,00% | 2,2700 | 2,4400 | 2,2600 | 13.788 | ,00 |
| 04/8/2010 | 2,4200 | 0,00% | 2,4200 | 2,4200 | 2,4200 | ,00 | |
| 03/8/2010 | 2,4200 | 0,83% | 2,3500 | 2,4200 | 2,3500 | 7.435 | ,00 |
| 02/8/2010 | 2,4000 | 1,69% | 2,3200 | 2,4000 | 2,3200 | 21.754 | ,00 |
| 30/7/2010 | 2,3600 | 0,85% | 2,3000 | 2,3600 | 2,3000 | 962 | ,00 |
| 29/7/2010 | 2,3400 | -1,27% | 2,2900 | 2,3500 | 2,2400 | 15.779 | ,00 |
| 28/7/2010 | 2,3700 | -2,87% | 2,3500 | 2,3700 | 2,3300 | 1.776 | ,00 |
| 27/7/2010 | 2,4400 | 3,83% | 2,4600 | 2,4600 | 2,3400 | 32.831 | ,00 |
| 26/7/2010 | 2,3500 | -3,69% | 2,4700 | 2,4900 | 2,3000 | 2.892 | ,00 |
| 23/7/2010 | 2,4400 | 4,27% | 2,2400 | 2,4600 | 2,2400 | 23.374 | ,00 |
| 22/7/2010 | 2,3400 | 1,74% | 2,2800 | 2,3500 | 2,2300 | 23.409 | ,00 |
| 21/7/2010 | 2,3000 | -1,71% | 2,3000 | 2,3000 | 2,2900 | 3.372 | ,00 |
| 20/7/2010 | 2,3400 | 3,54% | 2,3400 | 2,3400 | 2,2300 | 9.666 | ,00 |
| 19/7/2010 | 2,2600 | -0,88% | 2,0700 | 2,3000 | 2,0700 | 27.590 | ,00 |
| 16/7/2010 | 2,2800 | 1,79% | 2,0500 | 2,2900 | 2,0400 | 3.435 | ,00 |
| 15/7/2010 | 2,2400 | 0,00% | 2,2100 | 2,2400 | 2,2100 | 2.054 | ,00 |
| 14/7/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 13/7/2010 | 2,2400 | 0,45% | 2,2400 | 2,2400 | 2,2400 | 1.776 | ,00 |
| 12/7/2010 | 2,2300 | 0,00% | 2,2400 | 2,2400 | 2,1700 | 2.887 | ,00 |
| 09/7/2010 | 2,2300 | 0,00% | 2,2400 | 2,2400 | 2,2300 | 739 | ,00 |
| 08/7/2010 | 2,2300 | 1,36% | 2,2000 | 2,2300 | 2,2000 | 962 | ,00 |
| 07/7/2010 | 2,2000 | 0,92% | 2,1700 | 2,2000 | 2,1700 | 805 | ,00 |
| 06/7/2010 | 2,1800 | 0,46% | 2,1700 | 2,2100 | 2,1600 | 5.415 | ,00 |
| 05/7/2010 | 2,1700 | 0,00% | 2,1600 | 2,1700 | 2,1600 | 1.374 | ,00 |
| 02/7/2010 | 2,1700 | 0,00% | 2,1700 | 2,1700 | 2,1700 | 30 | ,00 |
| 01/7/2010 | 2,1700 | 6,90% | 1,9600 | 2,1700 | 1,9600 | 230 | ,00 |
| 30/6/2010 | 2,0300 | 3,05% | 1,9700 | 2,0300 | 1,9700 | 198 | ,00 |
| 29/6/2010 | 1,9700 | -1,01% | 1,9700 | 1,9800 | 1,8200 | 5.250 | ,00 |
| 28/6/2010 | 1,9900 | 1,02% | 1,9700 | 1,9900 | 1,9700 | 1.124 | ,00 |
| 25/6/2010 | 1,9700 | -3,43% | 1,9700 | 1,9700 | 1,9700 | 242 | ,00 |
| 24/6/2010 | 2,0400 | -3,32% | 1,9900 | 2,0400 | 1,9900 | 353 | ,00 |
| 23/6/2010 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 22/6/2010 | 2,1100 | 0,48% | 2,0400 | 2,1100 | 2,0400 | 498 | ,00 |
| 21/6/2010 | 2,1000 | -0,47% | 2,1100 | 2,1100 | 2,1000 | 916 | ,00 |
| 18/6/2010 | 2,1100 | 3,43% | 1,9900 | 2,1100 | 1,9900 | 62 | ,00 |
| 17/6/2010 | 2,0400 | 0,99% | 2,1500 | 2,1500 | 1,9500 | 114 | ,00 |
| 16/6/2010 | 2,0200 | 3,06% | 1,9600 | 2,0200 | 1,9600 | 778 | ,00 |
| 15/6/2010 | 1,9600 | -2,00% | 1,9600 | 1,9600 | 1,9600 | 162 | ,00 |
| 14/6/2010 | 2,0000 | 0,00% | 2,0000 | 2,0000 | 2,0000 | 38 | ,00 |
| 11/6/2010 | 2,0000 | -0,50% | 1,9500 | 2,0000 | 1,9500 | 863 | ,00 |
| 10/6/2010 | 2,0100 | 3,61% | 1,9200 | 2,0200 | 1,9200 | 468 | ,00 |
| 09/6/2010 | 1,9400 | 0,00% | 1,8300 | 1,9400 | 1,8300 | 980 | ,00 |
| 08/6/2010 | 1,9400 | 0,00% | 1,9100 | 1,9600 | 1,9100 | 3.918 | ,00 |
| 07/6/2010 | 1,9400 | -4,90% | 1,9000 | 2,0300 | 1,8800 | 4.075 | ,00 |
| 04/6/2010 | 2,0400 | -5,12% | 2,0400 | 2,0400 | 1,9700 | 1.913 | ,00 |
| 03/6/2010 | 2,1500 | -3,15% | 2,0400 | 2,1500 | 2,0400 | 724 | ,00 |
| 02/6/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 01/6/2010 | 2,2200 | 0,00% | 2,2200 | 2,2200 | 2,2200 | ,00 | |
| 31/5/2010 | 2,2200 | 8,82% | 2,0600 | 2,2200 | 2,0600 | 207 | ,00 |
| 28/5/2010 | 2,0400 | -2,39% | 1,9800 | 2,0600 | 1,9400 | 5.936 | ,00 |
| 27/5/2010 | 2,0900 | 0,48% | 2,0500 | 2,0900 | 2,0500 | 805 | ,00 |
| 26/5/2010 | 2,0800 | -1,89% | 1,9400 | 2,0800 | 1,9400 | 477 | ,00 |
| 25/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 21/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 20/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 19/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 18/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 17/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 14/5/2010 | 2,1200 | 0,00% | 2,1200 | 2,1200 | 2,1200 | ,00 | |
| 13/5/2010 | 2,1200 | -6,61% | 2,0600 | 2,1400 | 2,0600 | 6.711 | ,00 |
| 12/5/2010 | 2,2700 | 7,58% | 2,2700 | 2,2700 | 2,2700 | 30 | ,00 |
| 11/5/2010 | 2,1100 | 0,00% | 2,1100 | 2,1100 | 2,1100 | ,00 | |
| 10/5/2010 | 2,1100 | 0,96% | 1,9800 | 2,1600 | 1,9800 | 5.459 | ,00 |
| 07/5/2010 | 2,0900 | 0,00% | 2,0800 | 2,0900 | 2,0800 | 1.605 | ,00 |
| 06/5/2010 | 2,0900 | 0,00% | 2,0600 | 2,0900 | 2,0600 | 805 | ,00 |
| 05/5/2010 | 2,0900 | -2,79% | 2,1600 | 2,1600 | 2,0100 | 18.399 | ,00 |
| 04/5/2010 | 2,1500 | 2,38% | 2,1600 | 2,1600 | 2,1500 | 128 | ,00 |
| 03/5/2010 | 2,1000 | 0,48% | 2,0800 | 2,1100 | 2,0800 | 501 | ,00 |
| 30/4/2010 | 2,0900 | 0,00% | 1,9400 | 2,0900 | 1,9400 | 661 | ,00 |
| 29/4/2010 | 2,0900 | 1,46% | 2,0300 | 2,1500 | 2,0300 | 1.150 | ,00 |
| 28/4/2010 | 2,0600 | 0,00% | 2,0600 | 2,0600 | 2,0600 | ,00 | |
| 27/4/2010 | 2,0600 | -4,63% | 1,9700 | 2,0600 | 1,9600 | 971 | ,00 |
| 26/4/2010 | 2,1600 | -3,14% | 2,0600 | 2,1700 | 2,0200 | 1.928 | ,00 |
| 23/4/2010 | 2,2300 | 1,36% | 2,2300 | 2,2300 | 2,2300 | 30 | ,00 |
| 22/4/2010 | 2,2000 | 0,92% | 2,2000 | 2,2000 | 2,2000 | 50 | ,00 |
| 21/4/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | ,00 | |
| 20/4/2010 | 2,1800 | -0,46% | 2,1800 | 2,1800 | 2,1800 | 2.007 | ,00 |
| 19/4/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 16/4/2010 | 2,1900 | 0,46% | 2,1900 | 2,1900 | 2,1900 | 321 | ,00 |
| 15/4/2010 | 2,1800 | -5,22% | 2,1500 | 2,2200 | 2,1100 | 12.794 | ,00 |
| 14/4/2010 | 2,3000 | 1,77% | 2,2400 | 2,3000 | 2,1800 | 962 | ,00 |
| 13/4/2010 | 2,2600 | -0,44% | 2,2700 | 2,2700 | 2,2600 | 482 | ,00 |
| 12/4/2010 | 2,2700 | 0,00% | 2,2100 | 2,3000 | 2,2100 | 899 | ,00 |
| 09/4/2010 | 2,2700 | 8,61% | 2,1400 | 2,2700 | 2,1400 | 401 | ,00 |
| 08/4/2010 | 2,0900 | -1,42% | 2,1200 | 2,1200 | 1,9900 | 515 | ,00 |
| 07/4/2010 | 2,1200 | -3,20% | 2,1200 | 2,1600 | 2,1200 | 401 | ,00 |
| 06/4/2010 | 2,1900 | 1,39% | 2,1600 | 2,1900 | 2,1600 | 207 | ,00 |
| 01/4/2010 | 2,1600 | 0,93% | 2,1600 | 2,1600 | 2,1600 | 321 | ,00 |
| 31/3/2010 | 2,1400 | 0,00% | 2,1400 | 2,1400 | 2,1400 | ,00 | |
| 30/3/2010 | 2,1400 | 0,00% | 2,0900 | 2,1800 | 2,0900 | 3.022 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 0,1100 | 59.579 |
| REALCONS | 5,8000 | 7,01 % | 0,3800 | 71.229 |
| ΠΕΡΦ | 8,7500 | 6,97 % | 0,5700 | 35.152 |
| EIS | 2,1000 | 5,21 % | 0,1040 | 53.503 |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 0,1200 | 91.093 |
| ΑΛΜΥ | 5,2600 | 4,37 % | 0,2200 | 60.334 |
| ΟΡΙΛΙΝΑ | 0,8540 | 3,64 % | 0,0300 | 89.182 |
| ΜΕΡΚΟ | 34,8000 | 3,57 % | 1,2000 | 15 |
| ΠΑΠ | 3,9400 | 3,41 % | 0,1300 | 19.991 |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 0,0380 | 384.393 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΠΕΙΡ | 6,7940 | -0,79 % | -0,0540 | 28.619.249 |
| ΕΥΡΩΒ | 3,4250 | -2,00 % | -0,0700 | 19.847.562 |
| ΟΠΑΠ | 19,1000 | 1,70 % | 0,3200 | 19.240.734 |
| ΕΤΕ | 13,0000 | -1,29 % | -0,1700 | 12.748.877 |
| ΑΛΦΑ | 3,5800 | -0,17 % | -0,0060 | 8.211.542 |
| MTLN | 43,8000 | 0,78 % | 0,3400 | 8.066.345 |
| ΔΕΗ | 18,2000 | 0,72 % | 0,1300 | 7.575.171 |
| ΜΠΕΛΑ | 27,9000 | 0,00 % | 0,0000 | 5.517.942 |
| TITC | 52,5000 | -1,32 % | -0,7000 | 3.917.028 |
| AKTR | 9,8000 | 2,08 % | 0,2000 | 3.323.226 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,4250 | -2,00 % | 5.756.580 | 19,85εκ. |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 28,62εκ. |
| ΑΛΦΑ | 3,5800 | -0,17 % | 2.290.230 | 8,21εκ. |
| ΙΝΛΟΤ | 1,0580 | 0,19 % | 1.647.020 | 1,74εκ. |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 19,24εκ. |
| ΕΤΕ | 13,0000 | -1,29 % | 975.547 | 12,75εκ. |
| ΦΒΜΕΖΖ | 0,0700 | -0,14 % | 550.206 | 38.315 |
| CREDIA | 1,6040 | 1,01 % | 467.680 | 752,6χιλ. |
| ΔΕΗ | 18,2000 | 0,72 % | 417.680 | 7,58εκ. |
| ΕΛΛΑΚΤΩΡ | 1,3480 | 2,90 % | 384.393 | 516,5χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 1,95 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 0,57 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 0,35 % |
| ΠΕΙΡ | 6,7940 | -0,79 % | 4.186.102 | 0,34 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 0,33 % |
| ΟΠΑΠ | 19,1000 | 1,70 % | 1.015.098 | 0,27 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 0,25 % |
| ΕΥΑΠΣ | 3,8900 | -0,26 % | 83.657 | 0,23 % |
| ΑΛΜΥ | 5,2600 | 4,37 % | 60.334 | 0,19 % |
| ΛΑΒΙ | 0,9700 | 2,65 % | 308.024 | 0,18 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΤΖΚΑ | 1,5600 | 7,59 % | 59.579 | 11,38 % |
| ΠΕΡΦ | 8,7500 | 6,97 % | 35.152 | 9,41 % |
| ΝΑΥΠ | 1,6750 | 1,52 % | 8.420 | 7,88 % |
| ΚΡΙ | 19,0000 | -4,33 % | 30.328 | 7,55 % |
| ΟΛΘ | 38,9000 | 1,83 % | 4.477 | 7,07 % |
| ΔΟΜΙΚ | 2,4800 | 5,08 % | 91.093 | 6,78 % |
| EIS | 2,1000 | 5,21 % | 53.503 | 6,11 % |
| REALCONS | 5,8000 | 7,01 % | 71.229 | 5,90 % |
| ΜΙΝ | 0,7200 | 0,00 % | 2.608 | 5,56 % |
| ΝΤΟΠΛΕΡ | 0,8650 | 0,58 % | 11.665 | 5,23 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|