| 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 |
|---|---|---|---|---|---|---|---|
| 12/1/2009 | 1,9200 | -5,88% | 1,9300 | 1,9300 | 1,8500 | 3.923 | ,00 |
| 09/1/2009 | 2,0400 | 8,51% | 1,7800 | 2,0600 | 1,7800 | 1.728 | ,00 |
| 08/1/2009 | 1,8800 | 0,53% | 1,8700 | 1,8800 | 1,8700 | 81 | ,00 |
| 07/1/2009 | 1,8700 | 2,19% | 1,8200 | 1,8700 | 1,8200 | 20.496 | ,00 |
| 05/1/2009 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,8300 | 1.431 | ,00 |
| 02/1/2009 | 1,8300 | 0,00% | 1,7500 | 1,8400 | 1,7500 | 5.061 | ,00 |
| 31/12/2008 | 1,8300 | -1,08% | 1,8100 | 1,8300 | 1,8100 | 5.812 | ,00 |
| 30/12/2008 | 1,8500 | 2,21% | 1,8700 | 1,8800 | 1,8200 | 24.967 | ,00 |
| 29/12/2008 | 1,8100 | 1,69% | 1,7900 | 1,8100 | 1,7800 | 589 | ,00 |
| 24/12/2008 | 1,7800 | 1,14% | 1,7200 | 1,8100 | 1,7200 | 1.040 | ,00 |
| 23/12/2008 | 1,7600 | 2,92% | 1,6400 | 1,7800 | 1,6400 | 11.451 | ,00 |
| 22/12/2008 | 1,7100 | -1,16% | 1,6400 | 1,7400 | 1,6400 | 11.045 | ,00 |
| 19/12/2008 | 1,7300 | -1,14% | 1,6600 | 1,7500 | 1,5900 | 13.294 | ,00 |
| 18/12/2008 | 1,7500 | -4,37% | 1,7800 | 1,7900 | 1,6900 | 9.022 | ,00 |
| 17/12/2008 | 1,8300 | 0,55% | 1,7800 | 1,8300 | 1,6700 | 811 | ,00 |
| 16/12/2008 | 1,8200 | -0,55% | 1,7700 | 1,8200 | 1,7700 | 323 | ,00 |
| 15/12/2008 | 1,8300 | -1,61% | 1,8200 | 1,8500 | 1,8000 | 1.333 | ,00 |
| 12/12/2008 | 1,8600 | -0,53% | 1,8600 | 1,8600 | 1,8600 | 192 | ,00 |
| 11/12/2008 | 1,8700 | 2,19% | 1,8600 | 1,8700 | 1,7600 | 899 | ,00 |
| 10/12/2008 | 1,8300 | 0,00% | 1,8300 | 1,8300 | 1,7400 | 2.007 | ,00 |
| 09/12/2008 | 1,8300 | 7,02% | 1,8000 | 1,8700 | 1,7200 | 2.216 | ,00 |
| 08/12/2008 | 1,7100 | -5,00% | 1,8000 | 1,8000 | 1,7100 | 28.177 | ,00 |
| 05/12/2008 | 1,8000 | 0,56% | 1,8000 | 1,8000 | 1,8000 | 482 | ,00 |
| 04/12/2008 | 1,7900 | -3,24% | 1,7400 | 1,8200 | 1,7300 | 3.531 | ,00 |
| 03/12/2008 | 1,8500 | 1,65% | 1,8500 | 1,8500 | 1,8500 | 18.977 | ,00 |
| 02/12/2008 | 1,8200 | 3,41% | 1,7400 | 1,8200 | 1,6900 | 483 | ,00 |
| 01/12/2008 | 1,7600 | -1,12% | 1,6800 | 1,7800 | 1,6800 | 3.049 | ,00 |
| 28/11/2008 | 1,7800 | -7,29% | 1,7600 | 1,8100 | 1,7300 | 17.363 | ,00 |
| 27/11/2008 | 1,9200 | 0,00% | 1,7900 | 1,9200 | 1,7900 | 820 | ,00 |
| 26/11/2008 | 1,9200 | -1,03% | 1,7700 | 1,9400 | 1,7700 | 4.094 | ,00 |
| 25/11/2008 | 1,9400 | 1,04% | 1,9300 | 1,9400 | 1,8300 | 40.640 | ,00 |
| 24/11/2008 | 1,9200 | 0,00% | 1,8100 | 1,9300 | 1,7800 | 1.620 | ,00 |
| 21/11/2008 | 1,9200 | 3,78% | 1,9200 | 1,9200 | 1,9200 | 162 | ,00 |
| 20/11/2008 | 1,8500 | -1,60% | 1,7500 | 1,8800 | 1,7500 | 3.073 | ,00 |
| 19/11/2008 | 1,8800 | -2,08% | 1,7900 | 1,9000 | 1,7900 | 5.465 | ,00 |
| 18/11/2008 | 1,9200 | 1,59% | 1,7700 | 1,9200 | 1,7700 | 1.868 | ,00 |
| 17/11/2008 | 1,8900 | -1,56% | 1,7600 | 1,9000 | 1,7600 | 1.742 | ,00 |
| 14/11/2008 | 1,9200 | 0,00% | 1,9400 | 1,9400 | 1,8700 | 707 | ,00 |
| 13/11/2008 | 1,9200 | -0,52% | 1,8700 | 1,9200 | 1,8700 | 1.123 | ,00 |
| 12/11/2008 | 1,9300 | -2,53% | 1,8800 | 1,9600 | 1,8300 | 1.203 | ,00 |
| 11/11/2008 | 1,9800 | -1,49% | 1,8900 | 1,9800 | 1,8500 | 2.587 | ,00 |
| 10/11/2008 | 2,0100 | 3,61% | 1,8900 | 2,0100 | 1,8900 | 1.551 | ,00 |
| 07/11/2008 | 1,9400 | 0,00% | 1,9400 | 1,9600 | 1,9400 | 404 | ,00 |
| 06/11/2008 | 1,9400 | -4,90% | 1,9300 | 1,9900 | 1,8700 | 2.798 | ,00 |
| 05/11/2008 | 2,0400 | 3,55% | 1,9000 | 2,0400 | 1,9000 | 878 | ,00 |
| 04/11/2008 | 1,9700 | 0,00% | 1,9700 | 2,0100 | 1,8700 | 8.070 | ,00 |
| 03/11/2008 | 1,9700 | 0,51% | 2,1200 | 2,1200 | 1,8700 | 3.747 | ,00 |
| 31/10/2008 | 1,9600 | 4,81% | 1,9600 | 1,9600 | 1,9400 | 4.015 | ,00 |
| 30/10/2008 | 1,8700 | 3,89% | 1,9400 | 1,9400 | 1,8400 | 2.970 | ,00 |
| 29/10/2008 | 1,8000 | 7,14% | 1,8000 | 1,8100 | 1,6800 | 3.479 | ,00 |
| 27/10/2008 | 1,6800 | -7,69% | 1,6400 | 1,8300 | 1,6400 | 32.237 | ,00 |
| 24/10/2008 | 1,8200 | -5,21% | 1,7500 | 1,8700 | 1,7300 | 1.447 | ,00 |
| 23/10/2008 | 1,9200 | -3,03% | 1,9800 | 1,9800 | 1,7900 | 10.033 | ,00 |
| 22/10/2008 | 1,9800 | -8,33% | 1,9900 | 2,0900 | 1,7800 | 19.459 | ,00 |
| 21/10/2008 | 2,1600 | -1,37% | 2,1900 | 2,2000 | 1,9900 | 7.465 | ,00 |
| 20/10/2008 | 2,1900 | -3,52% | 2,3500 | 2,3500 | 2,0600 | 5.523 | ,00 |
| 17/10/2008 | 2,2700 | -0,44% | 2,0900 | 2,3500 | 2,0900 | 1.380 | ,00 |
| 16/10/2008 | 2,2800 | -2,15% | 2,1300 | 2,2800 | 2,1300 | 434 | ,00 |
| 15/10/2008 | 2,3300 | 0,00% | 2,3300 | 2,3300 | 2,3300 | 805 | ,00 |
| 14/10/2008 | 2,3300 | -5,67% | 2,5800 | 2,5800 | 2,2800 | 7.822 | ,00 |
| 13/10/2008 | 2,4700 | 3,35% | 2,4900 | 2,4900 | 2,2300 | 533 | ,00 |
| 10/10/2008 | 2,3900 | 0,00% | 2,3900 | 2,3900 | 2,3900 | ,00 | |
| 09/10/2008 | 2,3900 | 1,70% | 2,3900 | 2,3900 | 2,3700 | 561 | ,00 |
| 08/10/2008 | 2,3500 | -1,67% | 2,2200 | 2,3800 | 2,2200 | 640 | ,00 |
| 07/10/2008 | 2,3900 | -3,63% | 2,4900 | 2,4900 | 2,2500 | 4.093 | ,00 |
| 06/10/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | ,00 | |
| 03/10/2008 | 2,4800 | 3,77% | 2,3900 | 2,4800 | 2,3900 | 871 | ,00 |
| 02/10/2008 | 2,3900 | 0,00% | 2,3200 | 2,4400 | 2,3000 | 3.536 | ,00 |
| 01/10/2008 | 2,3900 | -1,65% | 2,4300 | 2,4700 | 2,3000 | 6.025 | ,00 |
| 30/9/2008 | 2,4300 | -1,62% | 2,3400 | 2,4400 | 2,3400 | 2.587 | ,00 |
| 29/9/2008 | 2,4700 | -1,20% | 2,4900 | 2,4900 | 2,2900 | 98.099 | ,00 |
| 26/9/2008 | 2,5000 | 0,00% | 2,5000 | 2,5000 | 2,5000 | ,00 | |
| 25/9/2008 | 2,5000 | 1,63% | 2,4600 | 2,5000 | 2,4100 | 1.365 | ,00 |
| 24/9/2008 | 2,4600 | 0,00% | 2,4600 | 2,4600 | 2,4600 | 62 | ,00 |
| 23/9/2008 | 2,4600 | -1,20% | 2,4800 | 2,4800 | 2,3500 | 28.681 | ,00 |
| 22/9/2008 | 2,4900 | -1,97% | 2,3500 | 2,4900 | 2,3200 | 3.240 | ,00 |
| 19/9/2008 | 2,5400 | 6,72% | 2,5300 | 2,5400 | 2,5300 | 3.852 | ,00 |
| 18/9/2008 | 2,3800 | -3,25% | 2,4600 | 2,6300 | 2,3800 | 5.969 | ,00 |
| 17/9/2008 | 2,4600 | -1,60% | 2,3400 | 2,5100 | 2,3300 | 9.280 | ,00 |
| 16/9/2008 | 2,5000 | 0,81% | 2,3000 | 2,5000 | 2,3000 | 234 | ,00 |
| 15/9/2008 | 2,4800 | 0,00% | 2,4800 | 2,4800 | 2,4800 | 66 | ,00 |
| 12/9/2008 | 2,4800 | -3,13% | 2,3300 | 2,6400 | 2,3300 | 8.667 | ,00 |
| 11/9/2008 | 2,5600 | -6,57% | 2,5000 | 2,5600 | 2,4700 | 2.850 | ,00 |
| 10/9/2008 | 2,7400 | 0,00% | 2,7400 | 2,7400 | 2,7400 | ,00 | |
| 09/9/2008 | 2,7400 | 10,04% | 2,4900 | 2,7400 | 2,4900 | 2.054 | ,00 |
| 08/9/2008 | 2,4900 | 0,00% | 2,4800 | 2,4900 | 2,4800 | 4.486 | ,00 |
| 05/9/2008 | 2,4900 | 0,00% | 2,3200 | 2,5300 | 2,3200 | 1.273 | ,00 |
| 04/9/2008 | 2,4900 | -1,58% | 2,4700 | 2,5100 | 2,3000 | 11.882 | ,00 |
| 03/9/2008 | 2,5300 | 0,00% | 2,5300 | 2,5300 | 2,4700 | 2.807 | ,00 |
| 02/9/2008 | 2,5300 | 0,00% | 2,4800 | 2,5400 | 2,3700 | 4.094 | ,00 |
| 01/9/2008 | 2,5300 | 0,80% | 2,3400 | 2,5300 | 2,3400 | 168 | ,00 |
| 29/8/2008 | 2,5100 | -1,95% | 2,5100 | 2,5300 | 2,3200 | 3.435 | ,00 |
| 28/8/2008 | 2,5600 | 0,00% | 2,4900 | 2,5800 | 2,3800 | 1.126 | ,00 |
| 27/8/2008 | 2,5600 | 0,00% | 2,5600 | 2,5600 | 2,5600 | ,00 | |
| 26/8/2008 | 2,5600 | -1,54% | 2,6400 | 2,8400 | 2,3800 | 1.054 | ,00 |
| 25/8/2008 | 2,6000 | -0,76% | 2,6000 | 2,6000 | 2,6000 | 3.163 | ,00 |
| 22/8/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 482 | ,00 |
| 21/8/2008 | 2,5900 | -1,52% | 2,5100 | 2,6000 | 2,5000 | 2.600 | ,00 |
| 20/8/2008 | 2,6300 | -0,38% | 2,6200 | 2,6300 | 2,6200 | 8.822 | ,00 |
| 19/8/2008 | 2,6400 | -0,38% | 2,5000 | 2,6500 | 2,5000 | 353 | ,00 |
| 18/8/2008 | 2,6500 | 5,58% | 2,4800 | 2,7200 | 2,4800 | 285 | ,00 |
| 14/8/2008 | 2,5100 | -3,46% | 2,4100 | 2,6200 | 2,3900 | 15.073 | ,00 |
| 13/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 12/8/2008 | 2,6000 | 0,00% | 2,6000 | 2,6000 | 2,6000 | ,00 | |
| 11/8/2008 | 2,6000 | 0,39% | 2,4700 | 2,6200 | 2,4700 | 1.926 | ,00 |
| 08/8/2008 | 2,5900 | 4,02% | 2,4800 | 2,5900 | 2,4700 | 1.453 | ,00 |
| 07/8/2008 | 2,4900 | -2,73% | 2,5500 | 2,5500 | 2,4900 | 1.926 | ,00 |
| 06/8/2008 | 2,5600 | 4,92% | 2,4900 | 2,5900 | 2,4900 | 2.166 | ,00 |
| 05/8/2008 | 2,4400 | -2,01% | 2,4200 | 2,4800 | 2,4200 | 2.666 | ,00 |
| 04/8/2008 | 2,4900 | 2,89% | 2,4900 | 2,4900 | 2,4900 | 2 | ,00 |
| 01/8/2008 | 2,4200 | -2,81% | 2,4300 | 2,4300 | 2,4200 | 192 | ,00 |
| 31/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 30/7/2008 | 2,4900 | 1,22% | 2,4400 | 2,4900 | 2,4400 | 643 | ,00 |
| 29/7/2008 | 2,4600 | -1,20% | 2,2800 | 2,4600 | 2,2800 | 1.221 | ,00 |
| 28/7/2008 | 2,4900 | 0,00% | 2,4900 | 2,4900 | 2,4900 | ,00 | |
| 25/7/2008 | 2,4900 | -3,49% | 2,4800 | 2,4900 | 2,4800 | 30 | ,00 |
| 24/7/2008 | 2,5800 | 0,00% | 2,5800 | 2,5800 | 2,5800 | ,00 | |
| 23/7/2008 | 2,5800 | -0,39% | 2,4800 | 2,5800 | 2,3400 | 4.367 | ,00 |
| 22/7/2008 | 2,5900 | 0,00% | 2,5900 | 2,5900 | 2,5900 | ,00 | |
| 21/7/2008 | 2,5900 | -1,15% | 2,5900 | 2,5900 | 2,5900 | 1.428 | ,00 |
| 18/7/2008 | 2,6200 | 1,16% | 2,6000 | 2,6200 | 2,6000 | 30 | ,00 |
| 17/7/2008 | 2,5900 | 4,02% | 2,5900 | 2,5900 | 2,5900 | 45 | ,00 |
| 16/7/2008 | 2,4900 | 2,05% | 2,4900 | 2,4900 | 2,4900 | 15 | ,00 |
| 15/7/2008 | 2,4400 | 0,00% | 2,4300 | 2,4800 | 2,3700 | 5.040 | ,00 |
| 14/7/2008 | 2,4400 | -4,31% | 2,5900 | 2,5900 | 2,3900 | 1.411 | ,00 |
| 11/7/2008 | 2,5500 | -8,60% | 2,6400 | 2,7300 | 2,5500 | 1.994 | ,00 |
| 10/7/2008 | 2,7900 | 6,08% | 2,7900 | 2,7900 | 2,7900 | 8 | ,00 |
| 09/7/2008 | 2,6300 | -5,40% | 2,6400 | 2,8500 | 2,6200 | 3.465 | ,00 |
| 08/7/2008 | 2,7800 | -2,46% | 2,5900 | 2,7800 | 2,5900 | 383 | ,00 |
| 07/7/2008 | 2,8500 | 2,15% | 2,9300 | 3,0500 | 2,5500 | 447 | ,00 |
| 04/7/2008 | 2,7900 | -0,71% | 2,7400 | 2,7900 | 2,7400 | 7.564 | ,00 |
| 03/7/2008 | 2,8100 | -0,35% | 2,7900 | 2,8100 | 2,7900 | 4.094 | ,00 |
| 02/7/2008 | 2,8200 | 0,00% | 2,6300 | 2,8200 | 2,6300 | 482 | ,00 |
| 01/7/2008 | 2,8200 | -3,75% | 2,7300 | 2,8200 | 2,6500 | 4.394 | ,00 |
| 30/6/2008 | 2,9300 | 0,00% | 2,8600 | 2,9300 | 2,8600 | 3.226 | ,00 |
| 27/6/2008 | 2,9300 | 1,03% | 2,8200 | 2,9300 | 2,6300 | 3.585 | ,00 |
| 26/6/2008 | 2,9000 | -4,92% | 2,9000 | 2,9900 | 2,9000 | 701 | ,00 |
| 25/6/2008 | 3,0500 | 2,35% | 2,8100 | 3,0500 | 2,8100 | 4.792 | ,00 |
| 24/6/2008 | 2,9800 | -1,32% | 2,9500 | 2,9900 | 2,8100 | 26.185 | ,00 |
| 23/6/2008 | 3,0200 | -0,98% | 2,8100 | 3,0300 | 2,8100 | 3.513 | ,00 |
| 20/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/6/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 18/6/2008 | 3,0500 | -0,97% | 2,9600 | 3,0500 | 2,9300 | 4.277 | ,00 |
| 17/6/2008 | 3,0800 | 0,00% | 2,8600 | 3,0800 | 2,8600 | 513 | ,00 |
| 13/6/2008 | 3,0800 | 4,76% | 3,1200 | 3,1200 | 3,0400 | 827 | ,00 |
| 12/6/2008 | 2,9400 | -5,77% | 2,9400 | 3,1000 | 2,9400 | 18 | ,00 |
| 11/6/2008 | 3,1200 | -0,64% | 3,1200 | 3,1200 | 3,1200 | 15 | ,00 |
| 10/6/2008 | 3,1400 | -0,32% | 3,0700 | 3,1400 | 3,0400 | 4.864 | ,00 |
| 09/6/2008 | 3,1500 | 0,00% | 2,9100 | 3,1500 | 2,9100 | 1.721 | ,00 |
| 06/6/2008 | 3,1500 | 0,32% | 3,1500 | 3,1600 | 3,0700 | 3.300 | ,00 |
| 05/6/2008 | 3,1400 | 0,00% | 3,1300 | 3,1400 | 3,1200 | 3.513 | ,00 |
| 04/6/2008 | 3,1400 | -0,63% | 3,1300 | 3,1400 | 3,1300 | 1.800 | ,00 |
| 03/6/2008 | 3,1600 | 0,32% | 3,1500 | 3,1600 | 3,1200 | 7.774 | ,00 |
| 02/6/2008 | 3,1500 | 0,00% | 3,1200 | 3,1500 | 3,1200 | 9.070 | ,00 |
| 30/5/2008 | 3,1500 | 0,00% | 3,1400 | 3,1500 | 2,9900 | 55.389 | ,00 |
| 29/5/2008 | 3,1500 | 0,96% | 3,1200 | 3,1500 | 3,0900 | 5.619 | ,00 |
| 28/5/2008 | 3,1200 | 0,00% | 3,1200 | 3,1200 | 3,1200 | ,00 | |
| 27/5/2008 | 3,1200 | -0,95% | 2,9100 | 3,1200 | 2,9100 | 239 | ,00 |
| 26/5/2008 | 3,1500 | 0,00% | 3,1300 | 3,1500 | 3,1300 | 6.567 | ,00 |
| 23/5/2008 | 3,1500 | 0,00% | 3,1500 | 3,1500 | 3,1500 | 353 | ,00 |
| 22/5/2008 | 3,1500 | 0,32% | 3,1200 | 3,1500 | 3,1000 | 22.010 | ,00 |
| 21/5/2008 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 13.326 | ,00 |
| 20/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 19/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 16/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | ,00 | |
| 15/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1300 | 5.459 | ,00 |
| 14/5/2008 | 3,1400 | 0,00% | 3,1400 | 3,1400 | 3,1400 | 2.360 | ,00 |
| 13/5/2008 | 3,1400 | 0,64% | 3,1300 | 3,1400 | 3,1300 | 2.356 | ,00 |
| 12/5/2008 | 3,1200 | 1,30% | 3,0800 | 3,1200 | 3,0800 | 3.015 | ,00 |
| 09/5/2008 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,8400 | 446 | ,00 |
| 08/5/2008 | 3,0900 | 0,32% | 3,0500 | 3,0900 | 3,0500 | 8.493 | ,00 |
| 07/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 17.034 | ,00 |
| 06/5/2008 | 3,0800 | 0,00% | 3,0200 | 3,0800 | 3,0200 | 6.142 | ,00 |
| 05/5/2008 | 3,0800 | 0,00% | 3,0500 | 3,0800 | 2,9900 | 2.844 | ,00 |
| 02/5/2008 | 3,0800 | 0,98% | 3,0400 | 3,0900 | 2,9500 | 36.757 | ,00 |
| 30/4/2008 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 2,8800 | 3.548 | ,00 |
| 29/4/2008 | 3,0500 | 0,33% | 3,0400 | 3,0500 | 3,0400 | 2.729 | ,00 |
| 24/4/2008 | 3,0400 | 1,33% | 2,8900 | 3,0400 | 2,8900 | 27.582 | ,00 |
| 23/4/2008 | 3,0000 | -0,99% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 22/4/2008 | 3,0300 | 1,00% | 2,8800 | 3,0300 | 2,8600 | 8.083 | ,00 |
| 21/4/2008 | 3,0000 | 0,00% | 3,0000 | 3,0000 | 3,0000 | 1.605 | ,00 |
| 18/4/2008 | 3,0000 | 3,09% | 2,9100 | 3,0000 | 2,9100 | 3.524 | ,00 |
| 17/4/2008 | 2,9100 | 3,56% | 2,8100 | 2,9800 | 2,8100 | 3.501 | ,00 |
| 16/4/2008 | 2,8100 | -1,40% | 2,8200 | 2,8900 | 2,8100 | 1.273 | ,00 |
| 15/4/2008 | 2,8500 | 1,42% | 2,6800 | 2,8500 | 2,6800 | 5.427 | ,00 |
| 14/4/2008 | 2,8100 | -1,06% | 2,5900 | 2,8100 | 2,5800 | 12.677 | ,00 |
| 11/4/2008 | 2,8400 | -0,70% | 2,8600 | 2,8600 | 2,7900 | 1.124 | ,00 |
| 10/4/2008 | 2,8600 | 0,70% | 2,7800 | 2,8600 | 2,7800 | 3.369 | ,00 |
| 09/4/2008 | 2,8400 | -0,70% | 2,7900 | 2,8600 | 2,6900 | 8.928 | ,00 |
| 08/4/2008 | 2,8600 | 1,42% | 2,8200 | 2,8600 | 2,8200 | 5.001 | ,00 |
| 07/4/2008 | 2,8200 | 0,36% | 2,7000 | 2,8400 | 2,6900 | 18.394 | ,00 |
| 04/4/2008 | 2,8100 | 0,00% | 2,7400 | 2,8100 | 2,7400 | 3.346 | ,00 |
| 03/4/2008 | 2,8100 | 0,00% | 2,8100 | 2,8100 | 2,8100 | ,00 | |
| 02/4/2008 | 2,8100 | 1,08% | 2,6200 | 2,8100 | 2,6200 | 3.419 | ,00 |
| 01/4/2008 | 2,7800 | 3,35% | 2,7300 | 2,7800 | 2,7300 | 13.179 | ,00 |
| 31/3/2008 | 2,6900 | -2,89% | 2,5300 | 2,6900 | 2,5000 | 2.410 | ,00 |
| 28/3/2008 | 2,7700 | -0,36% | 2,7800 | 2,7800 | 2,5600 | 473.385 | ,00 |
| 27/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 26/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 20/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 19/3/2008 | 2,7800 | 0,00% | 2,7800 | 2,7800 | 2,7800 | ,00 | |
| 18/3/2008 | 2,7800 | 1,46% | 2,7600 | 2,7800 | 2,6800 | 13.749 | ,00 |
| 17/3/2008 | 2,7400 | 0,00% | 2,5000 | 2,7400 | 2,4900 | 8.780 | ,00 |
| 14/3/2008 | 2,7400 | 2,24% | 2,7400 | 2,7400 | 2,7400 | 380 | ,00 |
| 13/3/2008 | 2,6800 | -1,47% | 2,6700 | 2,7400 | 2,6700 | 21.763 | ,00 |
| 12/3/2008 | 2,7200 | 1,49% | 2,6800 | 2,7200 | 2,6800 | 13.093 | ,00 |
| 11/3/2008 | 2,6800 | 0,00% | 2,6800 | 2,6800 | 2,6800 | 1.976 | ,00 |
| 07/3/2008 | 2,6800 | 2,29% | 2,6200 | 2,6800 | 2,6200 | 5.085 | ,00 |
| 06/3/2008 | 2,6200 | 0,00% | 2,6200 | 2,6200 | 2,6200 | ,00 | |
| 03/3/2008 | 2,6200 | -2,24% | 2,5500 | 2,7400 | 2,5500 | 5.845 | ,00 |
| 29/2/2008 | 2,6800 | 2,29% | 2,6700 | 2,7000 | 2,6000 | 3.576 | ,00 |
| 28/2/2008 | 2,6200 | -1,87% | 2,7000 | 2,7200 | 2,6200 | 17.316 | ,00 |
| 27/2/2008 | 2,6700 | -3,26% | 2,6700 | 2,6700 | 2,6700 | 530 | ,00 |
| 26/2/2008 | 2,7600 | 4,55% | 2,6200 | 2,7600 | 2,6200 | 206 | ,00 |
| 25/2/2008 | 2,6400 | -1,12% | 2,6800 | 2,6900 | 2,6400 | 3.674 | ,00 |
| 22/2/2008 | 2,6700 | -1,84% | 2,6900 | 2,7000 | 2,6700 | 916 | ,00 |
| 21/2/2008 | 2,7200 | -1,81% | 2,7700 | 2,7700 | 2,6900 | 913 | ,00 |
| 20/2/2008 | 2,7700 | 0,00% | 2,6400 | 2,7700 | 2,6400 | 587 | ,00 |
| 19/2/2008 | 2,7700 | 1,09% | 2,6300 | 2,7700 | 2,6300 | 177 | ,00 |
| 18/2/2008 | 2,7400 | 0,37% | 2,7400 | 2,7400 | 2,7400 | 162 | ,00 |
| 15/2/2008 | 2,7300 | -1,80% | 2,5800 | 2,7300 | 2,5800 | 401 | ,00 |
| 14/2/2008 | 2,7800 | 2,96% | 2,6800 | 2,7800 | 2,6800 | 2.440 | ,00 |
| 13/2/2008 | 2,7000 | 0,75% | 2,6900 | 2,7000 | 2,6900 | 242 | ,00 |
| 12/2/2008 | 2,6800 | 0,37% | 2,6400 | 2,6900 | 2,6000 | 5.151 | ,00 |
| 11/2/2008 | 2,6700 | -0,74% | 2,6900 | 2,6900 | 2,5800 | 1.751 | ,00 |
| 08/2/2008 | 2,6900 | -0,37% | 2,6000 | 2,6900 | 2,6000 | 1.645 | ,00 |
| 07/2/2008 | 2,7000 | -1,46% | 2,6300 | 2,7000 | 2,6200 | 1.561 | ,00 |
| 06/2/2008 | 2,7400 | 0,00% | 2,7400 | 2,7900 | 2,6000 | 2.677 | ,00 |
| 05/2/2008 | 2,7400 | -1,08% | 2,6300 | 2,7400 | 2,6300 | 1.701 | ,00 |
| 04/2/2008 | 2,7700 | 0,00% | 2,7700 | 2,7700 | 2,7700 | ,00 | |
| 01/2/2008 | 2,7700 | -0,36% | 2,7400 | 2,7700 | 2,7400 | 980 | ,00 |
| 31/1/2008 | 2,7800 | 0,00% | 2,7900 | 2,7900 | 2,6800 | 3.540 | ,00 |
| 30/1/2008 | 2,7800 | -0,36% | 2,7600 | 2,7800 | 2,7600 | 4.897 | ,00 |
| 29/1/2008 | 2,7900 | 0,72% | 2,7000 | 2,8100 | 2,6900 | 14.757 | ,00 |
| 28/1/2008 | 2,7700 | 1,47% | 2,8600 | 2,8600 | 2,7300 | 7.604 | ,00 |
| 25/1/2008 | 2,7300 | 0,00% | 2,7300 | 2,7300 | 2,6800 | 2.554 | ,00 |
| 24/1/2008 | 2,7300 | 0,37% | 2,7800 | 2,7800 | 2,6800 | 2.039 | ,00 |
| 23/1/2008 | 2,7200 | -1,45% | 2,7400 | 2,7400 | 2,7200 | 2.600 | ,00 |
| 22/1/2008 | 2,7600 | -2,13% | 2,6300 | 2,7900 | 2,5500 | 5.663 | ,00 |
| 21/1/2008 | 2,8200 | -0,70% | 2,6800 | 2,8200 | 2,6300 | 8.460 | ,00 |
| 18/1/2008 | 2,8400 | 0,71% | 2,8100 | 2,8400 | 2,8100 | 1.128 | ,00 |
| 17/1/2008 | 2,8200 | 2,92% | 2,8500 | 2,8500 | 2,8100 | 850 | ,00 |
| 16/1/2008 | 2,7400 | -0,72% | 2,5900 | 2,7400 | 2,5000 | 770 | ,00 |
| 15/1/2008 | 2,7600 | 3,37% | 2,6700 | 2,8400 | 2,6700 | 4.219 | ,00 |
| 14/1/2008 | 2,6700 | -6,64% | 2,6300 | 2,7900 | 2,6300 | 1.203 | ,00 |
| 11/1/2008 | 2,8600 | -3,05% | 2,9100 | 2,9100 | 2,8400 | 962 | ,00 |
| 10/1/2008 | 2,9500 | -2,96% | 3,0400 | 3,0400 | 2,8100 | 12.602 | ,00 |
| 09/1/2008 | 3,0400 | 0,00% | 3,0400 | 3,0400 | 3,0400 | ,00 | |
| 08/1/2008 | 3,0400 | 4,83% | 2,8600 | 3,0700 | 2,8600 | 39.369 | ,00 |
| 07/1/2008 | 2,9000 | 1,40% | 2,8400 | 2,9100 | 2,8400 | 13.122 | ,00 |
| 04/1/2008 | 2,8600 | -1,04% | 2,8200 | 2,8600 | 2,8200 | 661 | ,00 |
| 03/1/2008 | 2,8900 | 0,35% | 2,8800 | 2,9000 | 2,8800 | 42.359 | ,00 |
| 02/1/2008 | 2,8800 | -0,35% | 2,8900 | 2,8900 | 2,8200 | 6.911 | ,00 |
| 31/12/2007 | 2,8900 | 1,05% | 2,8600 | 2,8900 | 2,8100 | 13.210 | 38.012,84 |
| 28/12/2007 | 2,8600 | -1,04% | 2,8800 | 2,8800 | 2,7300 | 3.656 | 10.249,34 |
| 27/12/2007 | 2,8900 | -1,37% | 2,8200 | 2,8900 | 2,8100 | 14.125 | 40.615,84 |
| 24/12/2007 | 2,9300 | 1,38% | 2,9300 | 2,9300 | 2,9300 | 162 | 470,00 |
| 21/12/2007 | 2,8900 | -0,34% | 2,8100 | 2,8900 | 2,8100 | 1.124 | 3.160,90 |
| 20/12/2007 | 2,9000 | -0,34% | 2,8200 | 2,9000 | 2,8200 | 1.156 | 3.273,40 |
| 19/12/2007 | 2,9100 | -1,36% | 2,9100 | 2,9100 | 2,8400 | 1.599 | 4.572,84 |
| 18/12/2007 | 2,9500 | -1,01% | 2,7600 | 2,9500 | 2,7600 | 2.738 | 8.063,86 |
| 17/12/2007 | 2,9800 | 1,71% | 2,7000 | 2,9800 | 2,7000 | 2.908 | 8.495,92 |
| 14/12/2007 | 2,9300 | -0,68% | 2,9500 | 2,9500 | 2,9300 | 2.504 | 7.354,66 |
| 13/12/2007 | 2,9500 | 0,34% | 2,9500 | 2,9500 | 2,9500 | 3.858 | 11.394,96 |
| 12/12/2007 | 2,9400 | 3,16% | 2,8200 | 2,9500 | 2,8200 | 16.815 | 48.028,66 |
| 11/12/2007 | 2,8500 | -0,35% | 2,8600 | 2,8600 | 2,8100 | 4.590 | 13.075,92 |
| 10/12/2007 | 2,8600 | 0,00% | 2,9000 | 2,9000 | 2,8600 | 498 | 1.426,60 |
| 07/12/2007 | 2,8600 | -2,72% | 2,7800 | 2,9400 | 2,7800 | 4.031 | 11.603,82 |
| 06/12/2007 | 2,9400 | -1,67% | 2,9900 | 3,0000 | 2,8500 | 5.318 | 15.448,34 |
| 05/12/2007 | 2,9900 | -0,99% | 2,9900 | 3,0000 | 2,9800 | 5.231 | 15.611,58 |
| 04/12/2007 | 3,0200 | -0,33% | 2,9300 | 3,0200 | 2,8600 | 41.959 | 123.992,58 |
| 03/12/2007 | 3,0300 | 0,00% | 3,0300 | 3,0300 | 3,0300 | ,00 | |
| 30/11/2007 | 3,0300 | 0,00% | 3,0000 | 3,0300 | 2,9300 | 1.461 | 4.394,92 |
| 29/11/2007 | 3,0300 | -1,62% | 2,9500 | 3,0300 | 2,9500 | 761 | 2.254,50 |
| 28/11/2007 | 3,0800 | 2,67% | 2,7700 | 3,0800 | 2,7700 | 207 | 582,20 |
| 27/11/2007 | 3,0000 | -0,66% | 2,9800 | 3,0400 | 2,8600 | 2.509 | 7.545,20 |
| 26/11/2007 | 3,0200 | 5,59% | 2,9300 | 3,0300 | 2,9300 | 20.786 | 62.046,06 |
| 23/11/2007 | 2,8600 | -4,35% | 2,7800 | 3,0500 | 2,7800 | 5.490 | ,00 |
| 22/11/2007 | 2,9900 | -1,97% | 2,8200 | 2,9900 | 2,8100 | 10.981 | 47.116,84 |
| 21/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 20/11/2007 | 3,0500 | 0,00% | 3,0500 | 3,0500 | 3,0500 | ,00 | |
| 19/11/2007 | 3,0500 | -1,29% | 2,9100 | 3,0500 | 2,8200 | 1.524 | 4.405,80 |
| 16/11/2007 | 3,0900 | 0,00% | 2,9900 | 3,0900 | 2,9900 | 1.446 | 4.408,34 |
| 15/11/2007 | 3,0900 | 0,00% | 2,8800 | 3,0900 | 2,8800 | 770 | 2.265,20 |
| 14/11/2007 | 3,0900 | 0,00% | 3,0900 | 3,0900 | 3,0900 | ,00 | |
| 13/11/2007 | 3,0900 | 2,32% | 3,0200 | 3,0900 | 2,9100 | 7.002 | 21.088,84 |
| 12/11/2007 | 3,0200 | -1,95% | 3,0300 | 3,0400 | 2,9400 | 5.490 | 16.439,86 |
| 09/11/2007 | 3,0800 | -0,32% | 3,0900 | 3,0900 | 2,9500 | 7.784 | 23.376,68 |
| 08/11/2007 | 3,0900 | 0,65% | 3,0200 | 3,1000 | 3,0200 | 665 | 2.020,50 |
| 07/11/2007 | 3,0700 | 0,99% | 3,0700 | 3,0700 | 3,0000 | 1.534 | 4.648,08 |
| 06/11/2007 | 3,0400 | -1,30% | 3,0300 | 3,0900 | 2,9900 | 6.855 | 20.922,32 |
| 05/11/2007 | 3,0800 | 1,32% | 2,9800 | 3,1000 | 2,9800 | 3.842 | 11.754,46 |
| 02/11/2007 | 3,0400 | -1,62% | 2,8900 | 3,0400 | 2,8900 | 12.505 | 37.995,20 |
| 01/11/2007 | 3,0900 | -1,59% | 3,0400 | 3,1200 | 3,0000 | 4.336 | 13.134,90 |
| 31/10/2007 | 3,1400 | 0,00% | 3,1200 | 3,1400 | 3,1200 | 3.210 | 10.067,80 |
| 30/10/2007 | 3,1400 | 0,32% | 3,0200 | 3,1400 | 2,9900 | 16.093 | 50.155,76 |
| 29/10/2007 | 3,1300 | 0,97% | 2,9800 | 3,1300 | 2,9800 | 4.545 | 13.925,40 |
| 26/10/2007 | 3,1000 | 0,00% | 3,1000 | 3,1000 | 2,9900 | 6.277 | 19.339,80 |
| 25/10/2007 | 3,1000 | 0,00% | 3,0300 | 3,1000 | 3,0200 | 2.232 | 6.765,00 |
| 24/10/2007 | 3,1000 | 0,00% | 2,9500 | 3,1200 | 2,9500 | 1.599 | 4.862,42 |
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.% |
|---|