| 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 |
|---|---|---|---|---|---|---|---|
| 29/3/2010 | 2,0900 | -3,24% | 2,0500 | 2,1500 | 2,0400 | 2.812 | ,00 |
| 26/3/2010 | 2,1600 | 1,41% | 2,1500 | 2,1600 | 2,1500 | 1.324 | ,00 |
| 24/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 23/3/2010 | 2,1300 | 0,00% | 2,1100 | 2,1300 | 2,1100 | 3.531 | ,00 |
| 22/3/2010 | 2,1300 | 0,00% | 2,1300 | 2,1300 | 2,1300 | ,00 | |
| 19/3/2010 | 2,1300 | 0,00% | 2,1200 | 2,1300 | 2,1200 | 3.372 | ,00 |
| 18/3/2010 | 2,1300 | -1,39% | 2,0900 | 2,1600 | 2,0800 | 1.651 | ,00 |
| 17/3/2010 | 2,1600 | -2,26% | 2,0300 | 2,2200 | 2,0300 | 21.047 | ,00 |
| 16/3/2010 | 2,2100 | -1,78% | 2,3000 | 2,3000 | 2,1400 | 3.021 | ,00 |
| 15/3/2010 | 2,2500 | 2,27% | 2,2700 | 2,2700 | 2,2000 | 2.480 | ,00 |
| 12/3/2010 | 2,2000 | -1,79% | 2,0800 | 2,2500 | 2,0800 | 4.241 | ,00 |
| 11/3/2010 | 2,2400 | 0,00% | 2,2400 | 2,2400 | 2,2400 | ,00 | |
| 10/3/2010 | 2,2400 | 1,82% | 2,2700 | 2,2700 | 2,2400 | 321 | ,00 |
| 09/3/2010 | 2,2000 | 0,46% | 2,2000 | 2,2200 | 2,2000 | 4.015 | ,00 |
| 08/3/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/3/2010 | 2,1900 | 0,46% | 2,1800 | 2,1900 | 2,1800 | 2.410 | ,00 |
| 04/3/2010 | 2,1800 | 0,00% | 2,1800 | 2,1800 | 2,1800 | 81 | ,00 |
| 03/3/2010 | 2,1800 | 0,46% | 2,1200 | 2,1800 | 2,0900 | 1.767 | ,00 |
| 02/3/2010 | 2,1700 | -5,65% | 2,1800 | 2,2300 | 2,1600 | 25.237 | ,00 |
| 01/3/2010 | 2,3000 | -3,77% | 2,2200 | 2,3000 | 2,2200 | 962 | ,00 |
| 26/2/2010 | 2,3900 | -0,83% | 2,3900 | 2,3900 | 2,3900 | 401 | ,00 |
| 25/2/2010 | 2,4100 | 5,24% | 2,3900 | 2,4100 | 2,3900 | 12.443 | ,00 |
| 24/2/2010 | 2,2900 | -4,58% | 2,2100 | 2,3900 | 2,2100 | 530 | ,00 |
| 23/2/2010 | 2,4000 | 0,00% | 2,4000 | 2,4000 | 2,4000 | ,00 | |
| 22/2/2010 | 2,4000 | 0,00% | 2,3900 | 2,4000 | 2,3900 | 2.650 | ,00 |
| 19/2/2010 | 2,4000 | 9,59% | 2,1800 | 2,4100 | 2,1800 | 11.952 | ,00 |
| 18/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 17/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 16/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 12/2/2010 | 2,1900 | 0,46% | 2,2000 | 2,2000 | 2,1800 | 3.291 | ,00 |
| 11/2/2010 | 2,1800 | -0,46% | 2,0700 | 2,3000 | 2,0700 | 426 | ,00 |
| 10/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 09/2/2010 | 2,1900 | 0,00% | 2,0900 | 2,2700 | 2,0800 | 2.489 | ,00 |
| 08/2/2010 | 2,1900 | 0,00% | 2,1900 | 2,1900 | 2,1900 | ,00 | |
| 05/2/2010 | 2,1900 | -7,20% | 2,2300 | 2,2300 | 2,1900 | 1.767 | ,00 |
| 04/2/2010 | 2,3600 | -0,42% | 2,2200 | 2,3600 | 2,2200 | 308 | ,00 |
| 03/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 02/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 01/2/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 29/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 28/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 27/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 26/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 25/1/2010 | 2,3700 | 0,00% | 2,3700 | 2,3700 | 2,3700 | ,00 | |
| 22/1/2010 | 2,3700 | 0,85% | 2,4300 | 2,4300 | 2,3400 | 8.832 | ,00 |
| 21/1/2010 | 2,3500 | -4,86% | 2,2900 | 2,4600 | 2,2700 | 5.351 | ,00 |
| 20/1/2010 | 2,4700 | 0,00% | 2,4700 | 2,4700 | 2,4700 | ,00 | |
| 19/1/2010 | 2,4700 | 1,65% | 2,3700 | 2,5100 | 2,3600 | 971 | ,00 |
| 18/1/2010 | 2,4300 | -2,41% | 2,3500 | 2,4300 | 2,3500 | 107 | ,00 |
| 15/1/2010 | 2,4900 | 0,40% | 2,3900 | 2,4900 | 2,3900 | 3.537 | ,00 |
| 14/1/2010 | 2,4800 | 4,20% | 2,6100 | 2,6100 | 2,4000 | 3.217 | ,00 |
| 13/1/2010 | 2,3800 | -1,24% | 2,3900 | 2,4000 | 2,2900 | 18.195 | ,00 |
| 12/1/2010 | 2,4100 | 2,55% | 2,4100 | 2,4100 | 2,4100 | 3 | ,00 |
| 11/1/2010 | 2,3500 | -0,84% | 2,3200 | 2,3700 | 2,2500 | 6.984 | ,00 |
| 08/1/2010 | 2,3700 | 0,00% | 2,2900 | 2,3700 | 2,2900 | 27.582 | ,00 |
| 07/1/2010 | 2,3700 | -0,84% | 2,3700 | 2,3700 | 2,3700 | 30 | ,00 |
| 05/1/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 04/1/2010 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 31/12/2009 | 2,3900 | 5,75% | 2,3600 | 2,4200 | 2,3600 | 962 | 2.282,74 |
| 30/12/2009 | 2,2600 | 0,44% | 2,3000 | 2,3200 | 2,1800 | 2.473 | 5.560,72 |
| 29/12/2009 | 2,2500 | -2,17% | 2,2400 | 2,2500 | 2,2400 | 231 | 518,88 |
| 28/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | 596 | 1.368,99 |
| 23/12/2009 | 2,3000 | 0,00% | 2,3000 | 2,3000 | 2,3000 | ,00 | |
| 22/12/2009 | 2,3000 | 1,77% | 2,3100 | 2,3100 | 2,2400 | 4.357 | 9.966,14 |
| 21/12/2009 | 2,2600 | -3,83% | 2,4200 | 2,4200 | 2,2200 | 8.209 | 18.488,03 |
| 18/12/2009 | 2,3500 | -3,29% | 2,3700 | 2,3700 | 2,2500 | 1.727 | 3.933,40 |
| 17/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 16/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 15/12/2009 | 2,4300 | 0,00% | 2,4300 | 2,4300 | 2,4300 | ,00 | |
| 14/12/2009 | 2,4300 | -0,41% | 2,5100 | 2,5100 | 2,4300 | 608 | 1.474,46 |
| 11/12/2009 | 2,4400 | 0,00% | 2,4400 | 2,4400 | 2,4400 | ,00 | |
| 10/12/2009 | 2,4400 | 6,09% | 2,3000 | 2,4500 | 2,3000 | 1.926 | 4.462,00 |
| 09/12/2009 | 2,3000 | -1,71% | 2,1500 | 2,3400 | 2,1500 | 2.470 | 5.663,86 |
| 08/12/2009 | 2,3400 | -0,85% | 2,3400 | 2,3400 | 2,3400 | 1.605 | 3.750,00 |
| 07/12/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 04/12/2009 | 2,3600 | 0,00% | 2,3600 | 2,3600 | 2,3600 | ,00 | |
| 03/12/2009 | 2,3600 | 0,43% | 2,3600 | 2,3600 | 2,3500 | 1.605 | 3.789,60 |
| 02/12/2009 | 2,3500 | 2,17% | 2,3500 | 2,3500 | 2,3500 | 643 | 1.512,00 |
| 01/12/2009 | 2,3000 | 3,14% | 2,3000 | 2,3000 | 2,2400 | 11.224 | ,00 |
| 30/11/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 1.697 | ,00 |
| 27/11/2009 | 2,2300 | -0,45% | 2,2000 | 2,2300 | 2,2000 | 914 | ,00 |
| 26/11/2009 | 2,2400 | -0,88% | 2,2400 | 2,2400 | 2,2300 | 2.570 | ,00 |
| 25/11/2009 | 2,2600 | -1,74% | 2,2700 | 2,2700 | 2,2500 | 2.539 | ,00 |
| 24/11/2009 | 2,3000 | -0,86% | 2,3000 | 2,3200 | 2,3000 | 5.150 | ,00 |
| 23/11/2009 | 2,3200 | 0,00% | 2,3900 | 2,4100 | 2,3000 | 5.412 | ,00 |
| 20/11/2009 | 2,3200 | -0,85% | 2,2900 | 2,3200 | 2,2800 | 1.284 | ,00 |
| 19/11/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | ,00 | |
| 18/11/2009 | 2,3400 | -0,43% | 2,3400 | 2,3400 | 2,3300 | 3.288 | ,00 |
| 17/11/2009 | 2,3500 | -0,84% | 2,2400 | 2,3900 | 2,2300 | 8.263 | ,00 |
| 16/11/2009 | 2,3700 | -3,66% | 2,4000 | 2,4000 | 2,3000 | 4.672 | ,00 |
| 13/11/2009 | 2,4600 | 1,65% | 2,4600 | 2,4600 | 2,4600 | 162 | ,00 |
| 12/11/2009 | 2,4200 | -1,63% | 2,4400 | 2,4400 | 2,3500 | 12.155 | ,00 |
| 11/11/2009 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 10/11/2009 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | ,00 | |
| 09/11/2009 | 2,4600 | 0,82% | 2,4900 | 2,4900 | 2,3700 | 1.332 | ,00 |
| 06/11/2009 | 2,4400 | 0,41% | 2,3600 | 2,4400 | 2,3600 | 1.344 | ,00 |
| 05/11/2009 | 2,4300 | -2,41% | 2,4900 | 2,4900 | 2,4300 | 87 | ,00 |
| 04/11/2009 | 2,4900 | 1,63% | 2,4900 | 2,4900 | 2,4900 | 162 | ,00 |
| 03/11/2009 | 2,4500 | 0,82% | 2,3200 | 2,4500 | 2,3100 | 515 | ,00 |
| 02/11/2009 | 2,4300 | 0,83% | 2,4100 | 2,4300 | 2,4100 | 482 | ,00 |
| 30/10/2009 | 2,4100 | 1,69% | 2,2900 | 2,4400 | 2,2900 | 4.496 | ,00 |
| 29/10/2009 | 2,3700 | -3,66% | 2,3500 | 2,3800 | 2,3000 | 9.491 | ,00 |
| 27/10/2009 | 2,4600 | -0,40% | 2,4600 | 2,4600 | 2,4600 | 225 | ,00 |
| 26/10/2009 | 2,4700 | -0,40% | 2,4100 | 2,4700 | 2,3900 | 242 | ,00 |
| 23/10/2009 | 2,4800 | 1,64% | 2,4400 | 2,4800 | 2,4100 | 1.027 | ,00 |
| 22/10/2009 | 2,4400 | -1,61% | 2,4200 | 2,4800 | 2,4100 | 3.036 | ,00 |
| 21/10/2009 | 2,4800 | 0,81% | 2,5000 | 2,5000 | 2,4800 | 258 | ,00 |
| 20/10/2009 | 2,4600 | 0,00% | 2,3600 | 2,4900 | 2,3500 | 12.257 | ,00 |
| 19/10/2009 | 2,4600 | -1,20% | 2,4900 | 2,5000 | 2,4500 | 6.657 | ,00 |
| 16/10/2009 | 2,4900 | 0,00% | 2,4300 | 2,4900 | 2,3500 | 4.968 | ,00 |
| 15/10/2009 | 2,4900 | 0,00% | 2,4200 | 2,4900 | 2,4200 | 766 | ,00 |
| 14/10/2009 | 2,4900 | 1,22% | 2,3700 | 2,5100 | 2,3700 | 3.927 | ,00 |
| 13/10/2009 | 2,4600 | -0,81% | 2,4600 | 2,4600 | 2,4600 | 1.284 | ,00 |
| 12/10/2009 | 2,4800 | 0,81% | 2,4600 | 2,4900 | 2,3700 | 12.249 | ,00 |
| 09/10/2009 | 2,4600 | 1,23% | 2,4000 | 2,4600 | 2,3500 | 6.705 | ,00 |
| 08/10/2009 | 2,4300 | 2,97% | 2,4200 | 2,4300 | 2,4200 | 805 | ,00 |
| 07/10/2009 | 2,3600 | 0,00% | 2,3600 | 2,4600 | 2,2900 | 2.902 | ,00 |
| 06/10/2009 | 2,3600 | 0,43% | 2,3700 | 2,3700 | 2,2900 | 1.515 | ,00 |
| 05/10/2009 | 2,3500 | 2,62% | 2,3500 | 2,3500 | 2,3400 | 234 | ,00 |
| 02/10/2009 | 2,2900 | -0,43% | 2,2700 | 2,3000 | 2,2700 | 6.073 | ,00 |
| 01/10/2009 | 2,3000 | -1,29% | 2,2400 | 2,3200 | 2,2300 | 8.529 | ,00 |
| 30/9/2009 | 2,3300 | 0,00% | 2,2000 | 2,3300 | 2,1900 | 3.455 | ,00 |
| 29/9/2009 | 2,3300 | -0,85% | 2,2700 | 2,3400 | 2,2500 | 13.174 | ,00 |
| 28/9/2009 | 2,3500 | 0,43% | 2,3400 | 2,3500 | 2,3400 | 3.468 | ,00 |
| 25/9/2009 | 2,3400 | 0,00% | 2,2300 | 2,3500 | 2,2300 | 482 | ,00 |
| 24/9/2009 | 2,3400 | 0,00% | 2,3400 | 2,3400 | 2,3400 | 3.381 | ,00 |
| 23/9/2009 | 2,3400 | 0,86% | 2,3300 | 2,3400 | 2,3300 | 14.031 | ,00 |
| 22/9/2009 | 2,3200 | 0,87% | 2,3000 | 2,3400 | 2,2300 | 30.357 | ,00 |
| 21/9/2009 | 2,3000 | 1,77% | 2,3000 | 2,3000 | 2,3000 | 321 | ,00 |
| 18/9/2009 | 2,2600 | 1,35% | 2,2400 | 2,2800 | 2,2400 | 3.955 | ,00 |
| 17/9/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | 203 | ,00 |
| 16/9/2009 | 2,2300 | 0,45% | 2,2700 | 2,2700 | 2,2000 | 1.380 | ,00 |
| 15/9/2009 | 2,2200 | 0,00% | 2,2200 | 2,2500 | 2,2000 | 1.818 | ,00 |
| 14/9/2009 | 2,2200 | 0,00% | 2,1300 | 2,2200 | 2,1300 | 3.485 | ,00 |
| 11/9/2009 | 2,2200 | 1,83% | 2,1600 | 2,2200 | 2,1600 | 1.357 | ,00 |
| 10/9/2009 | 2,1800 | 0,00% | 2,2100 | 2,2100 | 2,1800 | 608 | ,00 |
| 09/9/2009 | 2,1800 | 0,93% | 2,2300 | 2,2300 | 2,1300 | 13.995 | ,00 |
| 08/9/2009 | 2,1600 | -0,92% | 2,1800 | 2,2000 | 2,1400 | 6.279 | ,00 |
| 07/9/2009 | 2,1800 | -2,24% | 2,1600 | 2,2100 | 2,1600 | 5.571 | ,00 |
| 04/9/2009 | 2,2300 | 4,69% | 2,1700 | 2,2300 | 2,1600 | 3.022 | ,00 |
| 03/9/2009 | 2,1300 | -2,29% | 2,0300 | 2,2100 | 2,0300 | 129.247 | ,00 |
| 02/9/2009 | 2,1800 | -1,80% | 2,1900 | 2,2200 | 2,1800 | 3.178 | ,00 |
| 01/9/2009 | 2,2200 | 0,45% | 2,1800 | 2,2200 | 2,1800 | 164 | ,00 |
| 31/8/2009 | 2,2100 | -1,34% | 2,1700 | 2,2200 | 2,1700 | 2.937 | ,00 |
| 28/8/2009 | 2,2400 | 2,75% | 2,1700 | 2,2400 | 2,1700 | 2.570 | ,00 |
| 27/8/2009 | 2,1800 | -2,68% | 2,1800 | 2,1800 | 2,1800 | 1.446 | ,00 |
| 26/8/2009 | 2,2400 | -0,44% | 2,2000 | 2,2500 | 2,1800 | 4.472 | ,00 |
| 25/8/2009 | 2,2500 | -0,88% | 2,2100 | 2,2500 | 2,2100 | 2.079 | ,00 |
| 24/8/2009 | 2,2700 | 0,00% | 2,2700 | 2,2700 | 2,2700 | 162 | ,00 |
| 21/8/2009 | 2,2700 | 2,25% | 2,2500 | 2,2800 | 2,2500 | 3.291 | ,00 |
| 20/8/2009 | 2,2200 | 0,45% | 2,2400 | 2,2600 | 2,2100 | 3.900 | ,00 |
| 19/8/2009 | 2,2100 | -3,91% | 2,2300 | 2,2700 | 2,2000 | 5.902 | ,00 |
| 18/8/2009 | 2,3000 | -0,86% | 2,2900 | 2,3200 | 2,1800 | 14.375 | ,00 |
| 17/8/2009 | 2,3200 | 2,20% | 2,2300 | 2,3200 | 2,2300 | 10.434 | ,00 |
| 14/8/2009 | 2,2700 | 1,79% | 2,2300 | 2,2700 | 2,2100 | 6.582 | ,00 |
| 13/8/2009 | 2,2300 | 1,83% | 2,1800 | 2,3000 | 2,1800 | 13.700 | ,00 |
| 12/8/2009 | 2,1900 | -0,90% | 2,1900 | 2,2000 | 2,1800 | 1.290 | ,00 |
| 11/8/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | 8 | ,00 |
| 10/8/2009 | 2,2100 | 0,00% | 2,2100 | 2,2100 | 2,2100 | ,00 | |
| 07/8/2009 | 2,2100 | 0,45% | 2,2000 | 2,2100 | 2,1300 | 919 | ,00 |
| 06/8/2009 | 2,2000 | -1,79% | 2,0800 | 2,2200 | 2,0800 | 4.576 | ,00 |
| 05/8/2009 | 2,2400 | 0,90% | 2,2200 | 2,2400 | 2,2200 | 336 | ,00 |
| 04/8/2009 | 2,2200 | -2,20% | 2,2700 | 2,2700 | 2,1800 | 8.320 | ,00 |
| 03/8/2009 | 2,2700 | 4,13% | 2,2300 | 2,2800 | 2,1500 | 1.899 | ,00 |
| 31/7/2009 | 2,1800 | -1,80% | 2,1600 | 2,2000 | 2,1400 | 10.114 | ,00 |
| 30/7/2009 | 2,2200 | 0,45% | 2,2300 | 2,2300 | 2,1600 | 3.413 | ,00 |
| 29/7/2009 | 2,2100 | -0,90% | 2,2200 | 2,2200 | 2,1600 | 2.845 | ,00 |
| 28/7/2009 | 2,2300 | 1,36% | 2,1500 | 2,2300 | 2,1500 | 883 | ,00 |
| 27/7/2009 | 2,2000 | 0,00% | 2,2200 | 2,2200 | 2,1200 | 3.869 | ,00 |
| 24/7/2009 | 2,2000 | 0,92% | 2,1800 | 2,2200 | 2,1200 | 11.518 | ,00 |
| 23/7/2009 | 2,1800 | -3,11% | 2,2100 | 2,2400 | 2,1500 | 17.836 | ,00 |
| 22/7/2009 | 2,2500 | -0,88% | 2,2000 | 2,2700 | 2,1800 | 1.627 | ,00 |
| 21/7/2009 | 2,2700 | -1,30% | 2,2200 | 2,2900 | 2,1800 | 12.637 | ,00 |
| 20/7/2009 | 2,3000 | 2,68% | 2,2300 | 2,3300 | 2,2300 | 9.313 | ,00 |
| 17/7/2009 | 2,2400 | 0,90% | 2,2200 | 2,2700 | 2,1100 | 17.390 | ,00 |
| 16/7/2009 | 2,2200 | -0,45% | 2,1200 | 2,3100 | 2,1100 | 9.415 | ,00 |
| 15/7/2009 | 2,2300 | -0,89% | 2,1500 | 2,2400 | 2,1500 | 296 | ,00 |
| 14/7/2009 | 2,2500 | 0,90% | 2,2300 | 2,2500 | 2,2300 | 1.284 | ,00 |
| 13/7/2009 | 2,2300 | 0,00% | 2,2300 | 2,2300 | 2,2300 | ,00 | |
| 10/7/2009 | 2,2300 | -0,89% | 2,1600 | 2,2400 | 2,1500 | 3.286 | ,00 |
| 09/7/2009 | 2,2500 | -0,88% | 2,1600 | 2,2700 | 2,1600 | 2.507 | ,00 |
| 08/7/2009 | 2,2700 | 0,00% | 2,1400 | 2,2700 | 2,1400 | 1.124 | ,00 |
| 07/7/2009 | 2,2700 | 1,79% | 2,2300 | 2,3200 | 2,1400 | 2.572 | ,00 |
| 06/7/2009 | 2,2300 | -1,76% | 2,2700 | 2,2700 | 2,1500 | 18.061 | ,00 |
| 03/7/2009 | 2,2700 | 0,89% | 2,3300 | 2,3300 | 2,1800 | 871 | ,00 |
| 02/7/2009 | 2,2500 | 0,00% | 2,3200 | 2,3200 | 2,2000 | 3.276 | ,00 |
| 01/7/2009 | 2,2500 | -0,88% | 2,2100 | 2,2900 | 2,1300 | 36.958 | ,00 |
| 30/6/2009 | 2,2700 | -2,58% | 2,1800 | 2,3000 | 2,1800 | 2.458 | ,00 |
| 29/6/2009 | 2,3300 | -0,85% | 2,2600 | 2,3300 | 2,2600 | 257 | ,00 |
| 26/6/2009 | 2,3500 | 5,38% | 2,2000 | 2,3700 | 2,2000 | 4.905 | ,00 |
| 25/6/2009 | 2,2300 | -1,33% | 2,1600 | 2,2400 | 2,1600 | 5.659 | ,00 |
| 24/6/2009 | 2,2600 | -0,88% | 2,2700 | 2,2800 | 2,1900 | 7.077 | ,00 |
| 23/6/2009 | 2,2800 | -2,56% | 2,2300 | 2,2900 | 2,1600 | 15.333 | ,00 |
| 22/6/2009 | 2,3400 | -3,31% | 2,2400 | 2,4200 | 2,2400 | 4.201 | ,00 |
| 19/6/2009 | 2,4200 | 2,11% | 2,3700 | 2,4200 | 2,3700 | 2.410 | ,00 |
| 18/6/2009 | 2,3700 | 0,00% | 2,3900 | 2,3900 | 2,3700 | 724 | ,00 |
| 17/6/2009 | 2,3700 | -2,07% | 2,2300 | 2,3700 | 2,2300 | 962 | ,00 |
| 16/6/2009 | 2,4200 | -2,81% | 2,2900 | 2,4300 | 2,2900 | 3.001 | ,00 |
| 15/6/2009 | 2,4900 | -0,40% | 2,4300 | 2,5000 | 2,4300 | 7.657 | ,00 |
| 12/6/2009 | 2,5000 | 3,73% | 2,4000 | 2,5100 | 2,3200 | 5.568 | ,00 |
| 11/6/2009 | 2,4100 | -3,21% | 2,4900 | 2,4900 | 2,3700 | 7.226 | ,00 |
| 10/6/2009 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4600 | 2.807 | ,00 |
| 09/6/2009 | 2,4900 | -1,19% | 2,5300 | 2,6300 | 2,4500 | 13.254 | ,00 |
| 05/6/2009 | 2,5200 | 2,44% | 2,4600 | 2,5500 | 2,4600 | 14.261 | ,00 |
| 04/6/2009 | 2,4600 | 0,82% | 2,6200 | 2,6200 | 2,3900 | 5.540 | ,00 |
| 03/6/2009 | 2,4400 | 6,55% | 2,3800 | 2,5000 | 2,3800 | 18.082 | ,00 |
| 02/6/2009 | 2,2900 | 9,57% | 2,1900 | 2,3000 | 2,1300 | 22.636 | ,00 |
| 01/6/2009 | 2,0900 | 8,85% | 1,9600 | 2,1600 | 1,9300 | 26.294 | ,00 |
| 29/5/2009 | 1,9200 | 0,00% | 1,9800 | 1,9900 | 1,8100 | 80.760 | ,00 |
| 28/5/2009 | 1,9200 | 0,52% | 1,9800 | 1,9800 | 1,9100 | 5.957 | ,00 |
| 27/5/2009 | 1,9100 | 0,00% | 1,9100 | 1,9100 | 1,9100 | 1.203 | ,00 |
| 26/5/2009 | 1,9100 | 0,00% | 1,8700 | 1,9200 | 1,8700 | 1.799 | ,00 |
| 25/5/2009 | 1,9100 | 0,53% | 1,9600 | 2,0400 | 1,7800 | 17.612 | ,00 |
| 22/5/2009 | 1,9000 | -1,04% | 1,8700 | 1,9200 | 1,8700 | 962 | ,00 |
| 21/5/2009 | 1,9200 | 1,05% | 1,8700 | 1,9700 | 1,8300 | 3.019 | ,00 |
| 20/5/2009 | 1,9000 | 0,00% | 1,9800 | 1,9800 | 1,8300 | 2.734 | ,00 |
| 19/5/2009 | 1,9000 | -1,04% | 1,8700 | 1,9800 | 1,8500 | 3.210 | ,00 |
| 18/5/2009 | 1,9200 | -1,03% | 1,9300 | 1,9300 | 1,9000 | 962 | ,00 |
| 15/5/2009 | 1,9400 | -0,51% | 1,9600 | 1,9600 | 1,8300 | 4.834 | ,00 |
| 14/5/2009 | 1,9500 | -0,51% | 1,8000 | 1,9500 | 1,8000 | 1.428 | ,00 |
| 13/5/2009 | 1,9600 | 0,00% | 1,9300 | 1,9600 | 1,9300 | 643 | ,00 |
| 12/5/2009 | 1,9600 | 0,00% | 1,9600 | 1,9900 | 1,8700 | 2.774 | ,00 |
| 11/5/2009 | 1,9600 | -2,49% | 1,9300 | 1,9900 | 1,9300 | 28.018 | ,00 |
| 08/5/2009 | 2,0100 | 1,01% | 1,9800 | 2,0100 | 1,8900 | 483 | ,00 |
| 07/5/2009 | 1,9900 | -2,45% | 1,8700 | 2,1000 | 1,8700 | 5.345 | ,00 |
| 06/5/2009 | 2,0400 | 1,49% | 1,8900 | 2,0400 | 1,8900 | 2.386 | ,00 |
| 05/5/2009 | 2,0100 | 3,61% | 1,8700 | 2,0200 | 1,8300 | 7.469 | ,00 |
| 04/5/2009 | 1,9400 | -1,52% | 2,0600 | 2,0600 | 1,8700 | 866 | ,00 |
| 30/4/2009 | 1,9700 | 1,55% | 1,8000 | 2,0200 | 1,7500 | 3.888 | ,00 |
| 29/4/2009 | 1,9400 | 4,30% | 1,8900 | 1,9600 | 1,8100 | 1.995 | ,00 |
| 28/4/2009 | 1,8600 | -2,11% | 1,7700 | 1,8600 | 1,7700 | 2.025 | ,00 |
| 27/4/2009 | 1,9000 | -1,04% | 1,9200 | 1,9200 | 1,9000 | 515 | ,00 |
| 24/4/2009 | 1,9200 | 0,00% | 1,9200 | 1,9200 | 1,9200 | ,00 | |
| 23/4/2009 | 1,9200 | 4,92% | 1,8700 | 1,9200 | 1,8700 | 1.419 | ,00 |
| 22/4/2009 | 1,8300 | -0,54% | 1,7500 | 1,8300 | 1,7100 | 8.046 | ,00 |
| 21/4/2009 | 1,8400 | -1,60% | 1,7100 | 1,8600 | 1,7100 | 2.762 | ,00 |
| 16/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 15/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 17 | ,00 |
| 14/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 09/4/2009 | 1,8700 | 0,00% | 1,8600 | 1,8700 | 1,8600 | 2.887 | ,00 |
| 08/4/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | ,00 | |
| 07/4/2009 | 1,8700 | 1,63% | 1,8700 | 1,8700 | 1,8600 | 805 | ,00 |
| 06/4/2009 | 1,8400 | 0,00% | 1,8400 | 1,8400 | 1,8400 | ,00 | |
| 03/4/2009 | 1,8400 | 1,10% | 1,7500 | 1,8400 | 1,7500 | 12.324 | ,00 |
| 02/4/2009 | 1,8200 | -1,62% | 1,7200 | 1,8300 | 1,7200 | 168 | ,00 |
| 01/4/2009 | 1,8500 | 1,65% | 1,8200 | 1,8800 | 1,7800 | 2.524 | ,00 |
| 31/3/2009 | 1,8200 | 0,00% | 1,8200 | 1,8200 | 1,8200 | ,00 | |
| 30/3/2009 | 1,8200 | -0,55% | 1,7500 | 1,8300 | 1,7500 | 595 | ,00 |
| 27/3/2009 | 1,8300 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 1.986 | ,00 |
| 26/3/2009 | 1,8300 | 0,00% | 1,7800 | 1,8300 | 1,7800 | 574 | ,00 |
| 24/3/2009 | 1,8300 | 0,55% | 1,8100 | 1,8300 | 1,8100 | 1.206 | ,00 |
| 23/3/2009 | 1,8200 | 0,00% | 1,7600 | 1,8200 | 1,7600 | 1.368 | ,00 |
| 20/3/2009 | 1,8200 | 0,00% | 1,7500 | 1,8200 | 1,7500 | 1.859 | ,00 |
| 19/3/2009 | 1,8200 | 0,00% | 1,6900 | 1,8200 | 1,6900 | 4.096 | ,00 |
| 18/3/2009 | 1,8200 | 0,00% | 1,7900 | 1,8300 | 1,7800 | 4.665 | ,00 |
| 17/3/2009 | 1,8200 | 0,00% | 1,7700 | 1,8200 | 1,7700 | 1.838 | ,00 |
| 16/3/2009 | 1,8200 | 0,00% | 1,6600 | 1,8200 | 1,6600 | 1.252 | ,00 |
| 13/3/2009 | 1,8200 | 0,00% | 1,8100 | 1,8200 | 1,8100 | 643 | ,00 |
| 12/3/2009 | 1,8200 | -0,55% | 1,6700 | 1,8500 | 1,6700 | 7.917 | ,00 |
| 11/3/2009 | 1,8300 | 0,00% | 1,6700 | 1,8700 | 1,6700 | 1.227 | ,00 |
| 10/3/2009 | 1,8300 | 0,00% | 1,8100 | 1,8400 | 1,8100 | 3.219 | ,00 |
| 09/3/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 3.884 | ,00 |
| 06/3/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,7600 | 2.054 | ,00 |
| 05/3/2009 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 401 | ,00 |
| 04/3/2009 | 1,8500 | 0,00% | 1,8500 | 1,8700 | 1,7400 | 889 | ,00 |
| 03/3/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 27/2/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 26/2/2009 | 1,8500 | 1,09% | 1,7200 | 1,8500 | 1,7200 | 78 | ,00 |
| 25/2/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 24/2/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 23/2/2009 | 1,8300 | -1,08% | 1,7100 | 1,8500 | 1,7100 | 230 | ,00 |
| 20/2/2009 | 1,8500 | 0,54% | 1,7400 | 1,8700 | 1,7400 | 249 | ,00 |
| 19/2/2009 | 1,8400 | 0,00% | 1,7400 | 1,8700 | 1,7400 | 1.965 | ,00 |
| 18/2/2009 | 1,8400 | -1,08% | 1,8400 | 1,8700 | 1,7700 | 3.630 | ,00 |
| 17/2/2009 | 1,8600 | -1,59% | 1,8100 | 1,8600 | 1,8100 | 393 | ,00 |
| 16/2/2009 | 1,8900 | -0,53% | 1,7800 | 1,8900 | 1,7800 | 414 | ,00 |
| 13/2/2009 | 1,9000 | 0,53% | 1,9300 | 1,9300 | 1,7700 | 1.063 | ,00 |
| 12/2/2009 | 1,8900 | 0,00% | 1,8900 | 1,8900 | 1,8900 | ,00 | |
| 11/2/2009 | 1,8900 | 2,16% | 1,8500 | 1,8900 | 1,8500 | 1.269 | ,00 |
| 10/2/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 09/2/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 06/2/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 05/2/2009 | 1,8500 | 1,09% | 1,7400 | 1,8600 | 1,7400 | 1.057 | ,00 |
| 04/2/2009 | 1,8300 | -1,61% | 1,8100 | 1,8800 | 1,8100 | 1.558 | ,00 |
| 03/2/2009 | 1,8600 | 0,00% | 1,8600 | 1,8600 | 1,8600 | ,00 | |
| 02/2/2009 | 1,8600 | 1,64% | 1,6900 | 1,8700 | 1,6900 | 1.336 | ,00 |
| 30/1/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 29/1/2009 | 1,8300 | -1,08% | 1,8300 | 1,8300 | 1,8300 | 321 | ,00 |
| 28/1/2009 | 1,8500 | 0,00% | 1,8500 | 1,8500 | 1,8500 | ,00 | |
| 27/1/2009 | 1,8500 | 1,09% | 1,8700 | 1,8700 | 1,8500 | 10.275 | ,00 |
| 26/1/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | ,00 | |
| 23/1/2009 | 1,8300 | -2,14% | 1,7200 | 1,8700 | 1,7200 | 9.889 | ,00 |
| 22/1/2009 | 1,8700 | 1,08% | 1,8300 | 1,8700 | 1,8300 | 835 | ,00 |
| 21/1/2009 | 1,8500 | -1,07% | 1,8500 | 1,8500 | 1,8500 | 225 | ,00 |
| 20/1/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 225 | ,00 |
| 19/1/2009 | 1,8700 | -0,53% | 1,7300 | 1,8700 | 1,7300 | 1.671 | ,00 |
| 16/1/2009 | 1,8800 | 0,53% | 1,8600 | 1,8900 | 1,8600 | 137 | ,00 |
| 15/1/2009 | 1,8700 | 0,00% | 1,8700 | 1,8700 | 1,8700 | 581 | ,00 |
| 14/1/2009 | 1,8700 | -0,53% | 1,8500 | 1,8800 | 1,8400 | 2.007 | ,00 |
| 13/1/2009 | 1,8800 | 0,00% | 1,8800 | 1,8800 | 1,8800 | 162 | ,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.% |
|---|