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
17/12/2019	13,6000	3,82%	13,9000	13,9000	13,0000	2.375	32.071,30
16/12/2019	13,1000	-2,96%	13,1000	13,1000	13,1000	120	1.572,00
13/12/2019	13,5000	2,27%	13,2000	13,6000	13,2000	1.100	14.701,20
12/12/2019	13,2000	-0,75%	13,2000	13,2000	13,2000	361	4.765,20
11/12/2019	13,3000	0,76%	13,2000	13,5000	13,2000	500	6.613,50
10/12/2019	13,2000	0,00%	13,2000	13,2000	13,2000		,00
09/12/2019	13,2000	-0,75%	13,0000	13,3000	13,0000	1.856	24.335,70
06/12/2019	13,3000	-0,75%	13,3000	13,4000	13,3000	475	6.320,00
05/12/2019	13,4000	1,52%	13,3000	13,5000	12,9000	3.560	46.603,20
04/12/2019	13,2000	1,54%	13,2000	13,2000	13,2000	370	4.884,00
03/12/2019	13,0000	0,00%	13,0000	13,1000	13,0000	304	3.952,40
02/12/2019	13,0000	-1,52%	13,2000	13,2000	13,0000	333	4.341,50
29/11/2019	13,2000	-0,75%	13,2000	13,4000	13,2000	470	6.208,00
28/11/2019	13,3000	0,00%	13,3000	13,5000	13,3000	500	6.650,80
27/11/2019	13,3000	2,31%	13,6000	14,2000	13,3000	2.103	28.363,30
26/11/2019	13,0000	-0,76%	13,3000	13,3000	13,0000	2.042	26.551,50
25/11/2019	13,1000	0,00%	13,1000	13,3000	13,1000	960	12.578,00
22/11/2019	13,1000	0,77%	13,1000	13,4000	13,1000	270	3.543,00
21/11/2019	13,0000	0,00%	13,0000	13,0000	13,0000		,00
20/11/2019	13,0000	0,00%	13,0000	13,0000	12,8000	1.832	23.761,60
19/11/2019	13,0000	-0,76%	13,2000	13,6000	12,9000	8.100	105.953,00
18/11/2019	13,1000	0,77%	13,2000	13,5000	13,1000	739	9.770,50
15/11/2019	13,0000	0,00%	13,0000	13,0000	13,0000		,00
14/11/2019	13,0000	1,56%	12,7000	13,1000	12,7000	5.688	72.683,60
13/11/2019	12,8000	-1,54%	12,9000	13,0000	12,6000	2.343	30.135,00
12/11/2019	13,0000	0,00%	13,0000	13,0000	12,6000	2.418	31.212,20
11/11/2019	13,0000	0,00%	12,5000	13,0000	12,5000	736	9.444,00
08/11/2019	13,0000	0,00%	13,0000	13,0000	13,0000		,00
07/11/2019	13,0000	0,00%	13,0000	13,0000	13,0000		,00
06/11/2019	13,0000	0,78%	12,9000	13,0000	12,9000	1.250	16.194,20
05/11/2019	12,9000	0,00%	12,9000	12,9000	12,9000	170	2.193,00
04/11/2019	12,9000	-1,53%	13,3000	13,3000	12,9000	100	1.291,20
01/11/2019	13,1000	1,55%	13,0000	13,2000	13,0000	949	12.347,80
31/10/2019	12,9000	6,61%	12,8000	13,0000	12,6000	5.159	65.786,00
30/10/2019	12,1000	-1,63%	12,3000	12,3000	12,1000	4.100	49.625,00
29/10/2019	12,3000	-2,38%	12,3000	12,3000	12,3000	100	1.230,00
25/10/2019	12,6000	-1,56%	12,3000	12,6000	12,3000	362	4.463,70
24/10/2019	12,8000	1,59%	12,8000	13,0000	12,6000	1.110	14.173,00
23/10/2019	12,6000	0,00%	12,6000	12,6000	12,6000	3.221	40.584,60
22/10/2019	12,6000	1,61%	12,4000	12,7000	11,8000	9.003	106.870,20
21/10/2019	12,4000	1,64%	12,5000	12,5000	12,3000	2.463	30.732,90
18/10/2019	12,2000	-1,61%	12,3000	12,3000	11,8000	7.010	83.422,00
17/10/2019	12,4000	2,48%	12,2000	12,9000	12,2000	4.179	52.794,00
16/10/2019	12,1000	0,00%	12,1000	12,1000	12,1000	771	9.329,10
15/10/2019	12,1000	-0,82%	12,0000	12,2000	11,8000	9.000	106.448,00
14/10/2019	12,2000	-1,61%	12,2000	12,3000	12,2000	26.008	322.317,60
11/10/2019	12,4000	-3,13%	12,8000	12,8000	12,4000	534	6.660,80
10/10/2019	12,8000	0,79%	12,8000	13,0000	12,5000	1.306	16.622,00
09/10/2019	12,7000	4,96%	12,1000	12,8000	12,1000	207	2.615,60
08/10/2019	12,1000	-0,82%	12,0000	12,1000	12,0000	280	3.383,20
07/10/2019	12,2000	0,00%	12,7000	12,7000	12,2000	30	376,00
04/10/2019	12,2000	-3,17%	12,4000	12,4000	12,1000	912	11.152,20
03/10/2019	12,6000	0,80%	12,0000	12,8000	12,0000	3.460	43.104,90
02/10/2019	12,5000	0,00%	12,7000	12,7000	12,4000	2.961	37.278,40
01/10/2019	12,5000	1,63%	12,2000	12,5000	12,2000	2.975	36.898,00
30/9/2019	12,3000	2,50%	12,0000	12,4000	11,8000	4.820	58.686,10
27/9/2019	12,0000	0,84%	11,7000	12,0000	11,7000	285	3.356,50
26/9/2019	11,9000	-1,65%	11,7000	12,0000	11,6000	130	1.543,70
25/9/2019	12,1000	0,00%	12,1000	12,1000	12,1000		,00
24/9/2019	12,1000	0,00%	12,1000	12,1000	12,1000		,00
23/9/2019	12,1000	0,00%	12,1000	12,1000	12,1000		,00
20/9/2019	12,1000	0,00%	12,0000	12,1000	12,0000	1.502	18.037,00
19/9/2019	12,1000	0,00%	12,1000	12,2000	12,1000	15.900	192.480,00
18/9/2019	12,1000	1,68%	11,9000	12,2000	11,8000	2.250	27.094,90
17/9/2019	11,9000	0,00%	11,9000	12,0000	11,9000	300	3.572,60
16/9/2019	11,9000	0,00%	11,8000	11,9000	11,8000	350	4.135,00
13/9/2019	11,9000	0,00%	11,5000	11,5000	11,5000	22	253,00
12/9/2019	11,9000	2,59%	11,4000	11,9000	11,4000	560	6.425,80
11/9/2019	11,6000	-1,69%	11,7000	11,7000	11,6000	200	2.330,90
10/9/2019	11,8000	0,00%	11,8000	11,8000	11,8000	32	377,60
09/9/2019	11,8000	-0,84%	11,6000	11,8000	11,6000	278	3.252,60
06/9/2019	11,9000	-0,83%	11,9000	12,0000	11,6000	627	7.400,20
05/9/2019	12,0000	3,45%	11,8000	12,0000	11,6000	1.395	16.684,00
04/9/2019	11,6000	-2,52%	11,7000	11,7000	11,6000	338	3.932,60
03/9/2019	11,9000	0,00%	11,9000	11,9000	11,5000	14	166,20
02/9/2019	11,9000	0,00%	11,9000	11,9000	11,9000		,00
30/8/2019	11,9000	0,85%	12,0000	12,0000	11,9000	241	2.870,80
29/8/2019	11,8000	0,00%	11,8000	11,8000	11,8000		,00
28/8/2019	11,8000	0,00%	11,8000	11,8000	11,8000	19	224,20
27/8/2019	11,8000	-1,67%	12,0000	12,0000	11,8000	204	2.410,80
26/8/2019	12,0000	0,84%	11,8000	12,3000	11,5000	2.683	31.902,10
23/8/2019	11,9000	0,00%	11,8000	12,0000	11,8000	975	11.550,30
22/8/2019	11,9000	0,00%	12,0000	12,0000	11,9000	197	2.347,00
21/8/2019	11,9000	-0,83%	11,8000	12,0000	11,8000	300	3.568,00
20/8/2019	12,0000	1,69%	11,7000	12,0000	11,7000	1.876	22.048,60
19/8/2019	11,8000	-0,84%	12,1000	12,1000	11,8000	731	8.684,40
16/8/2019	11,9000	-2,46%	11,9000	12,0000	11,9000	1.577	18.766,40
14/8/2019	12,2000	0,83%	12,0000	12,3000	12,0000	1.688	20.639,00
13/8/2019	12,1000	1,68%	11,9000	12,3000	11,9000	4.045	49.237,40
12/8/2019	11,9000	0,85%	11,8000	12,2000	11,8000	2.463	29.435,40
09/8/2019	11,8000	0,00%	11,8000	11,8000	11,8000		,00
08/8/2019	11,8000	-3,28%	12,2000	12,2000	11,8000	1.881	22.381,60
07/8/2019	12,2000	0,00%	11,9000	12,0000	11,9000	7	83,50
06/8/2019	12,2000	0,00%	12,2000	12,2000	12,2000		,00
05/8/2019	12,2000	-3,94%	12,1000	12,2000	12,1000	700	8.500,00
02/8/2019	12,7000	0,79%	12,7000	12,7000	12,6000	1.200	15.180,00
01/8/2019	12,6000	0,00%	12,6000	12,6000	12,6000		,00
31/7/2019	12,6000	3,28%	12,4000	12,7000	12,4000	3.700	46.307,90
30/7/2019	12,2000	-0,81%	12,3000	12,4000	12,1000	1.607	19.563,10
29/7/2019	12,3000	0,00%	12,2000	12,3000	12,2000	280	3.420,00
26/7/2019	12,3000	0,00%	12,3000	12,5000	12,0000	5.840	70.897,50
25/7/2019	12,3000	-0,81%	12,2000	12,3000	12,1000	194	2.362,40
24/7/2019	12,4000	0,81%	12,5000	12,5000	12,4000	70	870,00
23/7/2019	12,3000	-0,81%	12,2000	12,3000	12,1000	384	4.680,20
22/7/2019	12,4000	0,00%	12,4000	12,5000	12,4000	3.966	49.201,40
19/7/2019	12,4000	-0,80%	12,6000	12,7000	12,4000	959	12.015,10
18/7/2019	12,5000	0,00%	12,6000	12,6000	12,5000	772	9.666,00
17/7/2019	12,5000	0,00%	12,3000	12,5000	12,3000	250	3.105,00
16/7/2019	12,5000	-0,79%	12,4000	12,6000	12,4000	559	6.971,20
15/7/2019	12,6000	-0,79%	12,5000	12,6000	12,5000	1.770	22.289,50
12/7/2019	12,7000	4,10%	12,2000	12,7000	12,2000	2.920	36.361,00
11/7/2019	12,2000	-0,81%	12,3000	12,3000	12,0000	2.892	35.212,90
10/7/2019	12,3000	2,50%	12,2000	12,4000	12,0000	3.638	44.080,00
09/7/2019	12,0000	-1,64%	12,0000	12,2000	11,8000	5.629	67.293,20
08/7/2019	12,2000	0,83%	12,3000	12,3000	12,1000	2.289	27.900,20
05/7/2019	12,1000	-3,20%	12,7000	12,7000	11,7000	6.834	81.300,20
04/7/2019	12,5000	0,81%	12,7000	12,7000	12,2000	10.290	128.247,30
03/7/2019	12,4000	5,08%	12,1000	12,5000	12,0000	11.903	146.250,00
02/7/2019	11,8000	4,42%	11,5000	12,1000	11,5000	25.864	304.290,70
01/7/2019	11,3000	7,62%	10,5000	11,3000	10,5000	11.443	125.951,50
28/6/2019	10,5000	0,00%	10,8000	10,8000	10,4000	10.189	107.178,50
27/6/2019	10,5000	0,00%	10,5000	10,8000	10,5000	3.951	41.845,50
26/6/2019	10,5000	-2,78%	10,8000	10,8000	10,5000	1.261	13.322,30
25/6/2019	10,8000	0,00%	10,9000	10,9000	10,8000	1.849	19.974,20
24/6/2019	10,8000	0,00%	10,7000	10,8000	10,6000	4.210	45.446,00
21/6/2019	10,8000	0,00%	10,8000	10,8000	10,6000	2.360	25.416,00
20/6/2019	10,8000	1,89%	10,7000	10,8000	10,6000	4.000	43.051,40
19/6/2019	10,6000	-0,93%	10,7000	10,8000	10,5000	6.155	65.928,00
18/6/2019	10,7000	0,00%	10,6000	10,7000	10,5000	678	7.148,00
14/6/2019	10,7000	0,00%	10,7000	10,7000	10,7000		,00
13/6/2019	10,7000	-0,93%	10,8000	10,8000	10,5000	425	4.542,70
12/6/2019	10,8000	1,89%	10,6000	10,8000	10,6000	300	3.188,00
11/6/2019	10,6000	-1,85%	10,8000	10,8000	10,5000	1.011	10.690,20
10/6/2019	10,8000	1,89%	10,6000	10,8000	10,6000	6.089	65.573,40
07/6/2019	10,6000	-1,85%	10,6000	10,6000	10,6000	510	5.406,00
06/6/2019	10,8000	-0,92%	10,8000	10,9000	10,8000	1.510	16.309,00
05/6/2019	10,9000	0,93%	10,8000	10,9000	10,8000	400	4.335,50
04/6/2019	10,8000	2,86%	10,8000	10,8000	10,5000	1.312	14.033,90
03/6/2019	10,5000	-3,67%	10,6000	10,6000	10,5000	814	8.608,70
31/5/2019	10,9000	0,00%	10,9000	11,0000	10,9000	3.340	36.499,30
30/5/2019	10,9000	0,00%	10,5000	11,0000	10,5000	1.535	16.613,00
29/5/2019	10,9000	0,93%	10,8000	10,9000	10,7000	2.070	22.374,20
28/5/2019	10,8000	3,85%	10,6000	10,8000	10,6000	5.505	59.332,80
27/5/2019	10,4000	0,00%	10,6000	10,7000	10,4000	195	2.059,50
24/5/2019	10,4000	0,97%	10,5000	10,6000	10,4000	294	3.081,80
23/5/2019	10,3000	0,00%	10,3000	10,3000	10,3000	100	1.030,00
22/5/2019	10,3000	0,00%	10,3000	10,3000	10,3000	1.200	12.360,00
21/5/2019	10,3000	-2,83%	10,3000	10,3000	10,3000	90	927,00
20/5/2019	10,6000	0,00%	10,6000	10,9000	10,6000	7.250	78.137,40
17/5/2019	10,6000	1,92%	10,6000	10,6000	10,6000	180	1.908,00
16/5/2019	10,4000	0,00%	10,4000	10,4000	10,4000		,00
15/5/2019	10,4000	-1,89%	10,7000	10,7000	10,4000	920	9.673,00
14/5/2019	10,6000	2,91%	10,4000	10,7000	10,4000	3.807	40.322,20
13/5/2019	10,3000	0,98%	10,3000	10,3000	10,2000	959	9.867,80
10/5/2019	10,2000	-0,97%	10,2000	10,3000	9,8500	1.279	12.906,95
09/5/2019	10,3000	-2,83%	10,3000	10,3000	10,3000	174	1.792,20
08/5/2019	10,6000	0,95%	10,5000	10,6000	10,5000	3.600	38.110,00
07/5/2019	10,5000	0,00%	10,5000	10,6000	10,5000	1.420	14.940,00
06/5/2019	10,5000	-2,78%	10,5000	10,7000	10,4000	2.407	25.284,50
03/5/2019	10,8000	0,00%	10,8000	10,8000	10,8000	60	648,00
02/5/2019	10,8000	1,89%	10,5000	10,8000	10,5000	70	747,00
30/4/2019	10,6000	-3,64%	10,6000	10,8000	10,6000	1.670	17.806,00
25/4/2019	11,0000	0,00%	11,0000	11,0000	11,0000		,00
24/4/2019	11,0000	2,80%	10,9000	11,0000	10,9000	402	4.398,00
23/4/2019	10,7000	0,94%	10,5000	10,9000	10,5000	3.131	33.621,00
18/4/2019	10,6000	-0,93%	10,5000	10,6000	10,5000	630	6.646,00
17/4/2019	10,7000	-0,93%	10,8000	10,8000	10,7000	828	8.895,00
16/4/2019	10,8000	0,00%	10,8000	10,8000	10,8000		,00
15/4/2019	10,8000	2,86%	10,7000	10,8000	10,5000	565	6.076,00
12/4/2019	10,5000	0,00%	10,5000	10,5000	10,5000		,00
11/4/2019	10,5000	0,00%	10,5000	10,5000	10,5000	5	52,00
10/4/2019	10,5000	0,00%	10,5000	10,5000	10,5000	200	2.100,00
09/4/2019	10,5000	0,00%	10,5000	10,8000	10,5000	852	9.047,00
08/4/2019	10,5000	-2,78%	10,6000	10,6000	10,5000	1.289	13.574,00
05/4/2019	10,8000	0,00%	10,6000	10,6000	10,6000	24	254,00
04/4/2019	10,8000	1,89%	10,6000	11,0000	10,6000	5.709	60.952,00
03/4/2019	10,6000	0,00%	10,4000	10,6000	10,4000	350	3.650,00
02/4/2019	10,6000	0,00%	10,6000	10,6000	10,4000	800	8.450,00
01/4/2019	10,6000	1,92%	10,6000	10,6000	10,6000	572	6.063,00
29/3/2019	10,4000	0,00%	10,4000	10,4000	10,4000	296	3.078,00
28/3/2019	10,4000	-2,80%	10,5000	10,5000	10,4000	957	9.988,00
27/3/2019	10,7000	0,00%	10,9000	11,0000	10,5000	3.761	40.159,00
26/3/2019	10,7000	-2,73%	10,9000	10,9000	10,7000	78	835,00
22/3/2019	11,0000	1,85%	10,8000	11,1000	10,8000	646	7.091,00
21/3/2019	10,8000	-1,82%	11,0000	11,0000	10,7000	249	2.704,00
20/3/2019	11,0000	2,80%	10,7000	11,0000	10,7000	522	5.666,00
19/3/2019	10,7000	0,00%	10,6000	10,7000	10,6000	748	7.933,00
18/3/2019	10,7000	-0,93%	10,9000	10,9000	10,7000	300	3.220,00
15/3/2019	10,8000	-1,82%	10,8000	10,8000	10,8000	200	2.160,00
14/3/2019	11,0000	3,77%	10,7000	11,4000	10,7000	23.136	252.148,00
13/3/2019	10,6000	2,91%	10,2000	10,6000	10,2000	350	3.660,00
12/3/2019	10,3000	0,00%	10,3000	10,7000	10,2000	776	7.955,00
08/3/2019	10,3000	-0,96%	10,3000	10,7000	10,3000	140	1.446,00
07/3/2019	10,4000	-1,89%	10,4000	10,4000	10,4000	200	2.080,00
06/3/2019	10,6000	-1,85%	10,7000	10,7000	10,3000	871	9.004,00
05/3/2019	10,8000	0,00%	10,8000	10,8000	10,8000		,00
04/3/2019	10,8000	0,93%	10,5000	10,8000	10,5000	332	3.518,00
01/3/2019	10,7000	0,00%	10,7000	10,7000	10,7000		,00
28/2/2019	10,7000	0,94%	10,7000	10,7000	10,4000	787	8.319,00
27/2/2019	10,6000	3,92%	10,8000	10,8000	10,5000	536	5.672,00
26/2/2019	10,2000	-4,67%	10,6000	10,6000	10,2000	6.069	62.510,00
25/2/2019	10,7000	-1,83%	10,7000	10,7000	10,7000	60	642,00
22/2/2019	10,9000	0,00%	10,9000	10,9000	10,9000	162	1.765,00
21/2/2019	10,9000	0,00%	10,9000	10,9000	10,5000	984	10.398,00
20/2/2019	10,9000	0,00%	10,7000	10,9000	10,7000	212	2.300,00
19/2/2019	10,9000	0,00%	10,9000	11,0000	10,7000	428	4.684,00
18/2/2019	10,9000	1,87%	10,9000	11,3000	10,6000	4.300	46.092,00
15/2/2019	10,7000	-4,46%	11,3000	11,5000	10,6000	8.926	96.303,50
14/2/2019	11,2000	0,00%	11,2000	11,2000	10,8000	210	2.315,00
13/2/2019	11,2000	0,00%	11,2000	11,2000	11,2000		,00
12/2/2019	11,2000	0,00%	11,3000	11,3000	11,3000	49	553,70
11/2/2019	11,2000	1,82%	11,2000	11,2000	11,2000	100	1.120,00
08/2/2019	11,0000	0,92%	10,6000	11,1000	10,6000	461	5.055,40
07/2/2019	10,9000	0,00%	11,0000	11,0000	11,0000	1	11,00
06/2/2019	10,9000	-3,54%	11,5000	11,6000	10,7000	2.800	30.747,50
05/2/2019	11,3000	0,00%	11,3000	11,3000	11,3000		,00
04/2/2019	11,3000	1,80%	11,1000	11,3000	11,1000	174	1.951,40
01/2/2019	11,1000	0,00%	11,1000	11,1000	11,1000		,00
31/1/2019	11,1000	0,91%	10,7000	11,1000	10,6000	600	6.426,00
30/1/2019	11,0000	0,92%	10,9000	11,1000	10,8000	360	3.932,30
29/1/2019	10,9000	3,81%	10,8000	11,0000	10,8000	110	1.195,80
28/1/2019	10,5000	2,94%	10,6000	11,0000	10,1000	325	3.406,20
25/1/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
24/1/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
23/1/2019	10,2000	0,00%	10,2000	10,2000	10,2000		,00
22/1/2019	10,2000	-0,97%	10,6000	10,9000	10,0000	1.131	11.506,20
21/1/2019	10,3000	0,00%	10,3000	10,3000	10,3000		,00
18/1/2019	10,3000	0,00%	10,2000	10,2000	10,2000	37	377,40
17/1/2019	10,3000	-2,83%	10,3000	10,8000	10,2000	555	5.807,40
16/1/2019	10,6000	0,00%	10,8000	11,1000	10,5000	5.363	56.444,90
15/1/2019	10,6000	0,00%	10,5000	10,8000	10,5000	150	1.590,00
14/1/2019	10,6000	-2,75%	10,7000	10,7000	10,6000	500	5.310,60
11/1/2019	10,9000	0,93%	11,0000	11,0000	10,9000	178	1.947,70
10/1/2019	10,8000	0,93%	10,8000	10,8000	10,8000	59	637,20
09/1/2019	10,7000	-2,73%	10,7000	11,0000	10,7000	610	6.627,00
08/1/2019	11,0000	2,80%	11,5000	11,5000	10,7000	200	2.246,10
07/1/2019	10,7000	-2,73%	10,9000	11,3000	10,7000	612	6.593,50
04/1/2019	11,0000	-2,65%	10,8000	11,1000	10,8000	1.214	13.354,20
03/1/2019	11,3000	0,00%	11,3000	11,3000	11,3000	50	565,00
02/1/2019	11,3000	0,00%	11,5000	11,5000	11,2000	2	22,70
31/12/2018	11,3000	0,00%	11,3000	11,3000	11,3000	3	33,00
28/12/2018	11,3000	-4,24%	12,3000	12,3000	11,2000	679	7.680,00
27/12/2018	11,8000	-8,53%	11,8000	12,0000	11,8000	964	11.395,00
21/12/2018	12,9000	4,03%	12,9000	13,0000	12,3000	311	4.022,00
20/12/2018	12,4000	-0,80%	12,5000	12,7000	12,0000	235	2.925,00
19/12/2018	12,5000	0,00%	12,5000	12,5000	11,8000	551	6.835,00
18/12/2018	12,5000	-3,10%	11,9000	12,5000	11,9000	235	2.817,00
17/12/2018	12,9000	-3,01%	12,5000	12,9000	12,5000	560	7.080,00
14/12/2018	13,3000	0,76%	13,3000	13,3000	13,3000	212	2.819,00
13/12/2018	13,2000	0,00%	13,2000	13,2000	13,2000		,00
12/12/2018	13,2000	0,00%	13,2000	13,2000	13,2000	205	2.706,00
11/12/2018	13,2000	0,00%	13,2000	13,2000	13,2000		,00
10/12/2018	13,2000	3,12%	13,5000	13,5000	13,2000	50	661,00
07/12/2018	12,8000	0,00%	12,8000	12,8000	12,8000	80	1.024,00
06/12/2018	12,8000	8,47%	12,0000	12,8000	11,8000	910	11.010,00
05/12/2018	11,8000	0,00%	11,8000	11,8000	11,8000	15	177,00
04/12/2018	11,8000	0,00%	11,8000	11,8000	11,8000		,00
03/12/2018	11,8000	1,72%	11,8000	12,0000	11,7000	6.366	75.221,00
30/11/2018	11,6000	-6,45%	11,5000	11,7000	11,5000	243	2.828,00
29/11/2018	12,4000	0,00%	12,4000	12,4000	12,4000		,00
28/11/2018	12,4000	0,00%	11,5000	11,5000	11,5000	1	11,00
27/11/2018	12,4000	0,00%	12,1000	12,1000	12,1000	50	605,00
26/11/2018	12,4000	0,00%	12,1000	12,1000	12,1000	20	242,00
23/11/2018	12,4000	0,00%	12,4000	12,4000	12,4000		,00
22/11/2018	12,4000	0,00%	12,4000	12,4000	12,4000		,00
21/11/2018	12,4000	0,00%	12,4000	12,4000	12,4000		,00
20/11/2018	12,4000	0,00%	11,7000	11,7000	11,7000	50	585,00
19/11/2018	12,4000	-3,13%	11,9000	12,7000	11,9000	209	2.553,00
16/11/2018	12,8000	7,56%	12,7000	12,9000	12,7000	220	2.806,00
15/11/2018	11,9000	0,00%	11,9000	11,9000	11,9000		,00
14/11/2018	11,9000	0,00%	11,9000	11,9000	11,9000		,00
13/11/2018	11,9000	0,00%	11,9000	11,9000	11,9000		,00
12/11/2018	11,9000	0,00%	11,9000	11,9000	11,9000		,00
09/11/2018	11,9000	0,00%	12,9000	12,9000	12,9000	50	645,00
08/11/2018	11,9000	0,00%	11,9000	11,9000	11,9000	7	83,00
07/11/2018	11,9000	0,85%	11,1000	11,9000	11,1000	186	2.204,00
06/11/2018	11,8000	-1,67%	11,8000	12,2000	11,8000	550	6.494,00
05/11/2018	12,0000	-2,44%	11,7000	12,0000	11,1000	1.946	21.972,00
02/11/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
01/11/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
31/10/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
30/10/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
29/10/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
26/10/2018	12,3000	0,00%	12,3000	12,3000	12,3000		,00
25/10/2018	12,3000	0,00%	11,4000	12,9000	11,4000	5	61,00
24/10/2018	12,3000	0,00%	11,6000	11,8000	11,6000	2	23,00
23/10/2018	12,3000	0,82%	11,8000	12,3000	11,8000	54	662,00
22/10/2018	12,2000	0,00%	12,2000	12,2000	12,2000	11	134,00
19/10/2018	12,2000	-5,43%	12,2000	12,5000	12,1000	249	3.029,00
18/10/2018	12,9000	0,00%	12,9000	12,9000	12,9000		,00
17/10/2018	12,9000	-3,73%	12,3000	12,9000	12,3000	334	4.292,00
16/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
15/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
12/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
11/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
10/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000	3	40,00
09/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
08/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,00
05/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000	35	469,00
04/10/2018	13,4000	0,00%	13,4000	13,4000	13,4000		,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.	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

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.%