| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | -0,0500 | 40.127 |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | -0,1000 | 14.796 |
| ΕΧΑΕ | 6,0200 | -3,99 % | -0,2500 | 877.632 |
| ΙΝΤΕΤ | 1,2900 | -3,73 % | -0,0500 | 2.300 |
| ΧΑΙΔΕ | 0,8200 | -3,53 % | -0,0300 | 362 |
| ΑΤΕΚ | 1,5300 | -3,16 % | -0,0500 | 5.863 |
| EVR | 1,9650 | -2,72 % | -0,0550 | 186.232 |
| ΑΣΚΟ | 3,8000 | -2,56 % | -0,1000 | 11.620 |
| ΟΛΥΜΠ | 2,2800 | -2,56 % | -0,0600 | 8.301 |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | -0,0120 | 43.238 |
Συνεχης ενημερωση
ΠΛΑΣΤΙΚΑ ΚΡΗΤΗΣ Α.Β.Ε.Ε. (ΠΛΑΚΡ)
14,8000 €
0,0000 (0,00%)
- Άνοιγμα 14,8000
- Υψηλό 14,8000
- Χαμηλό 14,3000
- Όγκος 408
- Τζίρος 5.944 €
- Πράξεις 11
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 30/3/2016 | 3,4900 | -5,16% | 3,4000 | 3,5500 | 3,4000 | 5.200 | 18.170,50 |
| 29/3/2016 | 3,6800 | 5,14% | 3,2700 | 3,6800 | 3,1900 | 7.131 | 24.311,49 |
| 24/3/2016 | 3,5000 | -2,51% | 3,5100 | 3,5900 | 3,5000 | 1.851 | 6.479,09 |
| 23/3/2016 | 3,5900 | 0,00% | 3,5900 | 3,5900 | 3,5900 | ,00 | |
| 22/3/2016 | 3,5900 | -3,49% | 3,3500 | 3,5900 | 3,3500 | 2.250 | 7.731,50 |
| 21/3/2016 | 3,7200 | 5,08% | 3,5600 | 3,7200 | 3,5600 | 224 | 799,04 |
| 18/3/2016 | 3,5400 | -3,01% | 3,5500 | 3,5500 | 3,5400 | 2.656 | 9.403,80 |
| 17/3/2016 | 3,6500 | 0,00% | 3,6500 | 3,6500 | 3,6500 | ,00 | |
| 16/3/2016 | 3,6500 | 4,29% | 3,5000 | 3,6500 | 3,5000 | 1.300 | 4.595,00 |
| 15/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 11/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 10/3/2016 | 3,5000 | -3,31% | 3,5000 | 3,5000 | 3,5000 | 52 | 182,00 |
| 09/3/2016 | 3,6200 | -3,72% | 3,5600 | 3,6500 | 3,5500 | 4.218 | 14.992,70 |
| 08/3/2016 | 3,7600 | 1,35% | 3,7600 | 3,7600 | 3,7600 | 8 | 30,08 |
| 07/3/2016 | 3,7100 | -3,13% | 3,6900 | 3,7700 | 3,6900 | 353 | 1.307,28 |
| 04/3/2016 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 03/3/2016 | 3,8300 | 9,43% | 3,6700 | 3,8300 | 3,6700 | 264 | 989,67 |
| 02/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 01/3/2016 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 29/2/2016 | 3,5000 | 2,64% | 3,4200 | 3,5000 | 3,4200 | 101 | 353,42 |
| 26/2/2016 | 3,4100 | -5,80% | 3,4100 | 3,4100 | 3,4100 | 180 | 613,80 |
| 25/2/2016 | 3,6200 | -1,90% | 3,6200 | 3,6200 | 3,6200 | 1 | 3,62 |
| 24/2/2016 | 3,6900 | 5,43% | 3,6900 | 3,6900 | 3,6900 | 1 | 3,69 |
| 23/2/2016 | 3,5000 | -7,41% | 3,4200 | 3,5900 | 3,4200 | 11.654 | 40.826,60 |
| 22/2/2016 | 3,7800 | 0,00% | 3,7800 | 3,7800 | 3,7800 | ,00 | |
| 19/2/2016 | 3,7800 | -4,06% | 3,7700 | 3,7800 | 3,7700 | 510 | 1.927,43 |
| 18/2/2016 | 3,9400 | 7,95% | 3,7400 | 3,9400 | 3,5000 | 143 | 525,62 |
| 17/2/2016 | 3,6500 | -2,67% | 4,1200 | 4,1200 | 3,6000 | 906 | 3.353,02 |
| 16/2/2016 | 3,7500 | 0,00% | 3,5000 | 3,7500 | 3,5000 | 360 | 1.313,20 |
| 15/2/2016 | 3,7500 | 1,08% | 3,8000 | 3,8000 | 3,6900 | 23 | 84,84 |
| 12/2/2016 | 3,7100 | 0,54% | 3,7100 | 3,7100 | 3,7100 | 15 | 55,70 |
| 11/2/2016 | 3,6900 | 9,50% | 3,6800 | 3,6900 | 3,6800 | 150 | 553,37 |
| 10/2/2016 | 3,3700 | 0,00% | 3,3700 | 3,3700 | 3,3700 | ,00 | |
| 09/2/2016 | 3,3700 | -5,34% | 3,5800 | 3,5800 | 3,3700 | 751 | 2.659,76 |
| 08/2/2016 | 3,5600 | 0,00% | 3,5600 | 3,5600 | 3,5600 | 36 | 128,16 |
| 05/2/2016 | 3,5600 | -2,73% | 3,5600 | 3,5600 | 3,5600 | 15 | 53,40 |
| 04/2/2016 | 3,6600 | -4,19% | 3,8200 | 3,8200 | 3,6600 | 7.251 | 26.639,04 |
| 03/2/2016 | 3,8200 | 0,00% | 3,8200 | 3,8200 | 3,8200 | ,00 | |
| 02/2/2016 | 3,8200 | 1,60% | 3,8200 | 3,8200 | 3,8200 | 1.434 | 5.481,70 |
| 01/2/2016 | 3,7600 | 0,00% | 3,7600 | 3,7600 | 3,7600 | ,00 | |
| 29/1/2016 | 3,7600 | 2,17% | 3,7600 | 3,8500 | 3,7600 | 860 | 3.238,75 |
| 28/1/2016 | 3,6800 | 0,00% | 3,6600 | 3,6800 | 3,6600 | 683 | 2.510,15 |
| 27/1/2016 | 3,6800 | 0,00% | 3,6800 | 3,6800 | 3,6800 | ,00 | |
| 26/1/2016 | 3,6800 | -4,66% | 3,6800 | 3,6800 | 3,6800 | 72 | 265,44 |
| 25/1/2016 | 3,8600 | 0,78% | 3,8600 | 3,8600 | 3,8600 | 3.024 | 11.681,20 |
| 22/1/2016 | 3,8300 | 0,79% | 3,7300 | 3,8300 | 3,7300 | 4.554 | 17.134,80 |
| 21/1/2016 | 3,8000 | -2,31% | 3,8000 | 3,8000 | 3,8000 | 1.952 | 7.410,00 |
| 20/1/2016 | 3,8900 | 1,57% | 3,8400 | 3,9100 | 3,8000 | 1.725 | 6.619,55 |
| 19/1/2016 | 3,8300 | -2,30% | 3,8300 | 3,8300 | 3,8300 | 17 | 63,25 |
| 18/1/2016 | 3,9200 | 0,00% | 3,9200 | 3,9200 | 3,9200 | ,00 | |
| 15/1/2016 | 3,9200 | 1,55% | 3,8300 | 3,9200 | 3,8300 | 655 | 2.507,14 |
| 14/1/2016 | 3,8600 | -3,50% | 3,7800 | 3,8600 | 3,7700 | 3.213 | 12.273,00 |
| 13/1/2016 | 4,0000 | 0,00% | 4,0000 | 4,0200 | 4,0000 | 13.284 | 53.088,78 |
| 12/1/2016 | 4,0000 | 2,56% | 3,9000 | 4,0100 | 3,9000 | 7.555 | 30.151,94 |
| 11/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 08/1/2016 | 3,9000 | 0,00% | 3,9000 | 3,9000 | 3,9000 | ,00 | |
| 07/1/2016 | 3,9000 | -1,52% | 3,9000 | 3,9000 | 3,9000 | 90 | 351,00 |
| 05/1/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 04/1/2016 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 31/12/2015 | 3,9600 | 0,00% | 3,9600 | 3,9600 | 3,9600 | ,00 | |
| 30/12/2015 | 3,9600 | 0,00% | 3,8000 | 3,9700 | 3,8000 | 2.630 | 10.287,12 |
| 29/12/2015 | 3,9600 | 1,54% | 3,9300 | 3,9600 | 3,9300 | 1.108 | 4.371,10 |
| 28/12/2015 | 3,9000 | 1,04% | 3,9000 | 3,9000 | 3,9000 | 158 | 614,25 |
| 23/12/2015 | 3,8600 | 1,31% | 3,8600 | 3,8600 | 3,8600 | 143 | 550,05 |
| 22/12/2015 | 3,8100 | 1,87% | 3,7800 | 3,8100 | 3,7800 | 150 | 571,75 |
| 21/12/2015 | 3,7400 | -2,09% | 3,4600 | 3,7400 | 3,4600 | 372 | 1.382,00 |
| 18/12/2015 | 3,8200 | 2,41% | 3,8000 | 3,8400 | 3,8000 | 1.573 | 5.983,10 |
| 17/12/2015 | 3,7300 | 1,36% | 3,6800 | 3,8600 | 3,6800 | 1.827 | 6.814,20 |
| 16/12/2015 | 3,6800 | 2,22% | 3,8000 | 3,8000 | 3,6800 | 1.501 | 5.564,00 |
| 15/12/2015 | 3,6000 | -8,63% | 3,5500 | 3,6000 | 3,5500 | 461 | 1.645,21 |
| 14/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 11/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 10/12/2015 | 3,9400 | 0,00% | 3,9400 | 3,9400 | 3,9400 | ,00 | |
| 09/12/2015 | 3,9400 | 3,41% | 4,0000 | 4,0000 | 3,4800 | 5.713 | 22.754,46 |
| 08/12/2015 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 07/12/2015 | 3,8100 | 0,00% | 3,8100 | 3,8100 | 3,8100 | ,00 | |
| 04/12/2015 | 3,8100 | -3,05% | 3,8100 | 3,8100 | 3,8100 | 10.945 | 41.698,80 |
| 03/12/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 02/12/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 01/12/2015 | 3,9300 | 5,36% | 3,6600 | 4,0000 | 3,6600 | 156 | 614,00 |
| 30/11/2015 | 3,7300 | -6,75% | 3,7300 | 3,7300 | 3,7300 | 45 | 168,00 |
| 27/11/2015 | 4,0000 | 3,09% | 3,8600 | 4,0000 | 3,8600 | 225 | 890,40 |
| 26/11/2015 | 3,8800 | 0,00% | 3,8800 | 3,8800 | 3,8800 | ,00 | |
| 25/11/2015 | 3,8800 | 9,92% | 3,8000 | 3,8800 | 3,8000 | 372 | 1.430,24 |
| 24/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 23/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 20/11/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 19/11/2015 | 3,5300 | 0,86% | 3,5300 | 3,5300 | 3,5300 | 134 | 471,70 |
| 18/11/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 17/11/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | ,00 | |
| 16/11/2015 | 3,5000 | -8,62% | 3,5000 | 3,5000 | 3,5000 | 72 | 252,00 |
| 13/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 12/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 11/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 10/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 09/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 06/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 05/11/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | 1.681 | 6.440,00 |
| 04/11/2015 | 3,8300 | -0,26% | 3,8300 | 3,8300 | 3,8300 | 119 | 454,25 |
| 03/11/2015 | 3,8400 | -7,02% | 3,7500 | 3,8600 | 3,7500 | 805 | 3.081,70 |
| 02/11/2015 | 4,1300 | 9,55% | 3,4800 | 4,1300 | 3,4800 | 323 | 1.139,00 |
| 30/10/2015 | 3,7700 | -2,33% | 3,7700 | 3,7700 | 3,7700 | 23 | 84,90 |
| 29/10/2015 | 3,8600 | 0,00% | 3,8600 | 3,8600 | 3,8600 | ,00 | |
| 27/10/2015 | 3,8600 | 2,66% | 3,9300 | 3,9300 | 3,8600 | 908 | 3.536,05 |
| 26/10/2015 | 3,7600 | -5,53% | 3,7600 | 3,7600 | 3,7600 | 36 | 135,60 |
| 23/10/2015 | 3,9800 | 6,42% | 3,7000 | 4,0000 | 3,7000 | 8.443 | 32.792,44 |
| 22/10/2015 | 3,7400 | -6,27% | 3,6400 | 3,7400 | 3,6400 | 1.501 | 5.605,00 |
| 21/10/2015 | 3,9900 | 0,00% | 3,9900 | 3,9900 | 3,9900 | ,00 | |
| 20/10/2015 | 3,9900 | 4,18% | 3,8600 | 4,0000 | 3,8600 | 2.654 | 10.395,04 |
| 19/10/2015 | 3,8300 | -7,93% | 3,7700 | 3,8300 | 3,7600 | 308 | 1.165,35 |
| 16/10/2015 | 4,1600 | 0,73% | 4,1300 | 4,1600 | 4,1300 | 3.006 | 12.512,40 |
| 15/10/2015 | 4,1300 | 0,00% | 4,1300 | 4,1300 | 4,1300 | ,00 | |
| 14/10/2015 | 4,1300 | 1,72% | 4,1300 | 4,1300 | 4,1300 | 15 | 62,00 |
| 13/10/2015 | 4,0600 | 0,74% | 4,0600 | 4,0600 | 4,0600 | 305 | 1.240,00 |
| 12/10/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 09/10/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 08/10/2015 | 4,0300 | 2,54% | 4,0300 | 4,0300 | 4,0300 | 23 | 92,25 |
| 07/10/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 06/10/2015 | 3,9300 | -2,24% | 3,9300 | 3,9300 | 3,9300 | 24 | 96,00 |
| 05/10/2015 | 4,0200 | 0,00% | 4,0200 | 4,0200 | 4,0200 | ,00 | |
| 02/10/2015 | 4,0200 | 5,79% | 3,9300 | 4,0300 | 3,9300 | 11.446 | 45.968,80 |
| 01/10/2015 | 3,8000 | 0,00% | 3,8000 | 3,8000 | 3,8000 | ,00 | |
| 30/9/2015 | 3,8000 | -3,31% | 3,8000 | 3,8000 | 3,8000 | 137 | 522,00 |
| 29/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 28/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 25/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 24/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 23/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 22/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 21/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 17/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 16/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 305 | 1.200,00 |
| 15/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 14/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 11/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 10/9/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 366 | 1.440,00 |
| 09/9/2015 | 3,9300 | -2,48% | 3,9300 | 3,9300 | 3,9300 | 3.052 | 12.000,00 |
| 08/9/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | ,00 | |
| 07/9/2015 | 4,0300 | 0,00% | 3,9300 | 4,0300 | 3,9300 | 290 | 1.159,00 |
| 04/9/2015 | 4,0300 | 2,54% | 3,9300 | 4,0300 | 3,9300 | 2.241 | 8.979,50 |
| 03/9/2015 | 3,9300 | 0,00% | 3,9300 | 4,0000 | 3,9300 | 5.603 | 22.046,20 |
| 02/9/2015 | 3,9300 | -0,51% | 3,9300 | 3,9500 | 3,9300 | 4.927 | 19.380,00 |
| 01/9/2015 | 3,9500 | 0,51% | 3,9300 | 4,0000 | 3,9300 | 3.623 | 14.274,92 |
| 31/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 28/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 369 | 1.451,99 |
| 27/8/2015 | 3,9300 | 0,00% | 3,9300 | 4,0000 | 3,9300 | 495 | 1.974,64 |
| 26/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 15 | 60,00 |
| 25/8/2015 | 3,9300 | -2,48% | 3,9300 | 3,9300 | 3,9300 | 428 | 1.680,00 |
| 24/8/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 209 | 842,55 |
| 21/8/2015 | 4,0300 | 1,26% | 3,9800 | 4,0300 | 3,9800 | 5 | 18,29 |
| 20/8/2015 | 3,9800 | 1,27% | 3,9800 | 3,9800 | 3,9800 | 5 | 18,21 |
| 19/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 18/8/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 17/8/2015 | 3,9300 | -1,75% | 3,9300 | 3,9300 | 3,9300 | 228 | 900,00 |
| 14/8/2015 | 4,0000 | -2,44% | 3,8000 | 4,0000 | 3,8000 | 176 | 671,50 |
| 13/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 12/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 38 | 156,25 |
| 11/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 10/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 07/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 06/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 84 | 343,75 |
| 05/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.001 | 4.100,00 |
| 04/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 1.236 | 5.062,50 |
| 03/8/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 26/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 25/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 24/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | ,00 | |
| 23/6/2015 | 4,1000 | 0,00% | 4,1000 | 4,1000 | 4,1000 | 3 | 12,50 |
| 22/6/2015 | 4,1000 | 0,00% | 3,9300 | 4,1000 | 3,9300 | 748 | 3.061,98 |
| 19/6/2015 | 4,1000 | 4,33% | 4,1000 | 4,1000 | 4,1000 | 24 | 100,00 |
| 18/6/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | 77 | 300,00 |
| 17/6/2015 | 3,9300 | -4,15% | 3,9300 | 3,9300 | 3,9300 | 2.015 | 7.920,00 |
| 16/6/2015 | 4,1000 | 4,33% | 4,0000 | 4,1000 | 3,9300 | 1.653 | 6.538,70 |
| 15/6/2015 | 3,9300 | -2,48% | 3,8800 | 3,9300 | 3,8800 | 161 | 629,60 |
| 12/6/2015 | 4,0300 | 0,00% | 4,0300 | 4,0300 | 4,0300 | 3 | 12,30 |
| 11/6/2015 | 4,0300 | 3,07% | 3,9300 | 4,0800 | 3,9300 | 440 | 1.747,46 |
| 10/6/2015 | 3,9100 | -1,01% | 3,8900 | 3,9700 | 3,8300 | 1.709 | 6.574,30 |
| 09/6/2015 | 3,9500 | 0,51% | 4,0600 | 4,1300 | 3,9300 | 543 | 2.137,30 |
| 08/6/2015 | 3,9300 | -1,50% | 4,0600 | 4,0600 | 3,8700 | 2.297 | 9.000,34 |
| 05/6/2015 | 3,9900 | -3,16% | 4,1600 | 4,1600 | 3,9300 | 1.398 | 5.622,05 |
| 04/6/2015 | 4,1200 | 2,49% | 4,0600 | 4,1500 | 4,0600 | 5.105 | 20.983,37 |
| 03/6/2015 | 4,0200 | 2,29% | 3,9300 | 4,0200 | 3,9300 | 959 | 3.813,95 |
| 02/6/2015 | 3,9300 | 0,51% | 3,9600 | 3,9600 | 3,9100 | 7.333 | 28.802,40 |
| 29/5/2015 | 3,9100 | -0,51% | 3,8700 | 3,9400 | 3,8700 | 1.597 | 6.202,42 |
| 28/5/2015 | 3,9300 | 0,77% | 3,9300 | 3,9300 | 3,9300 | 8 | 30,00 |
| 27/5/2015 | 3,9000 | -0,26% | 3,9000 | 3,9000 | 3,9000 | 9.077 | 35.390,60 |
| 26/5/2015 | 3,9100 | 7,42% | 3,6500 | 3,9100 | 3,5400 | 12.608 | 46.539,86 |
| 25/5/2015 | 3,6400 | 4,90% | 3,6400 | 3,6400 | 3,6400 | 3 | 11,10 |
| 22/5/2015 | 3,4700 | -5,45% | 3,6700 | 3,6700 | 3,4700 | 2.159 | 7.504,00 |
| 21/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 20/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 19/5/2015 | 3,6700 | 0,00% | 3,6700 | 3,6700 | 3,6700 | ,00 | |
| 18/5/2015 | 3,6700 | -2,65% | 3,6700 | 3,6700 | 3,6700 | 1.027 | ,00 |
| 15/5/2015 | 3,7700 | -1,57% | 3,6000 | 3,7700 | 3,6000 | 117 | ,00 |
| 14/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 13/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 12/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 11/5/2015 | 3,8300 | 0,00% | 3,8300 | 3,8300 | 3,8300 | ,00 | |
| 08/5/2015 | 3,8300 | 1,86% | 3,8300 | 3,8300 | 3,8300 | 21 | ,00 |
| 07/5/2015 | 3,7600 | -1,05% | 3,5400 | 3,8700 | 3,5400 | 84 | ,00 |
| 06/5/2015 | 3,8000 | -3,31% | 3,8000 | 3,8000 | 3,8000 | 2 | ,00 |
| 05/5/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 04/5/2015 | 3,9300 | 0,00% | 3,9300 | 3,9300 | 3,9300 | ,00 | |
| 30/4/2015 | 3,9300 | 8,56% | 3,9300 | 3,9300 | 3,9300 | 2 | ,00 |
| 29/4/2015 | 3,6200 | 0,56% | 3,5400 | 3,6200 | 3,5400 | 1.968 | ,00 |
| 28/4/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 1.465 | ,00 |
| 27/4/2015 | 3,6000 | -3,74% | 3,4800 | 3,7000 | 3,4700 | 7.927 | ,00 |
| 24/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 23/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | ,00 | |
| 22/4/2015 | 3,7400 | 0,00% | 3,7400 | 3,7400 | 3,7400 | 149 | ,00 |
| 21/4/2015 | 3,7400 | 1,91% | 3,5400 | 3,7700 | 3,4700 | 3.976 | ,00 |
| 20/4/2015 | 3,6700 | -1,34% | 3,7400 | 3,7600 | 3,6000 | 1.773 | ,00 |
| 17/4/2015 | 3,7200 | 0,54% | 3,7200 | 3,7200 | 3,7200 | 176 | ,00 |
| 16/4/2015 | 3,7000 | 0,82% | 3,6000 | 3,7400 | 3,6000 | 1.579 | ,00 |
| 15/4/2015 | 3,6700 | -0,81% | 3,6000 | 3,6700 | 3,5500 | 1.305 | ,00 |
| 14/4/2015 | 3,7000 | 0,00% | 3,7000 | 3,7000 | 3,7000 | 1.552 | ,00 |
| 09/4/2015 | 3,7000 | 2,49% | 3,7000 | 3,7000 | 3,7000 | 83 | ,00 |
| 08/4/2015 | 3,6100 | 2,27% | 3,4300 | 3,6100 | 3,3400 | 12.698 | ,00 |
| 07/4/2015 | 3,5300 | 2,62% | 3,4500 | 3,5300 | 3,4500 | 13.928 | ,00 |
| 02/4/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 01/4/2015 | 3,4400 | -0,58% | 3,4500 | 3,4600 | 3,3600 | 706 | ,00 |
| 31/3/2015 | 3,4600 | 0,00% | 3,3000 | 3,4700 | 3,3000 | 3.340 | ,00 |
| 30/3/2015 | 3,4600 | 0,00% | 3,4600 | 3,4600 | 3,4600 | ,00 | |
| 27/3/2015 | 3,4600 | 2,06% | 3,4700 | 3,4700 | 3,3200 | 381 | ,00 |
| 26/3/2015 | 3,3900 | 1,50% | 3,4700 | 3,4700 | 3,2900 | 1.540 | ,00 |
| 24/3/2015 | 3,3400 | 1,52% | 3,3900 | 3,4000 | 3,2800 | 1.663 | ,00 |
| 23/3/2015 | 3,2900 | -5,19% | 3,4400 | 3,4700 | 3,2800 | 1.557 | ,00 |
| 20/3/2015 | 3,4700 | 0,58% | 3,4700 | 3,4700 | 3,4700 | 39 | ,00 |
| 19/3/2015 | 3,4500 | -1,15% | 3,3400 | 3,4700 | 3,3400 | 3.334 | ,00 |
| 18/3/2015 | 3,4900 | 0,00% | 3,3200 | 3,4900 | 3,3000 | 2.582 | ,00 |
| 17/3/2015 | 3,4900 | -0,29% | 3,4800 | 3,4900 | 3,4800 | 192 | ,00 |
| 16/3/2015 | 3,5000 | 0,00% | 3,5000 | 3,5000 | 3,5000 | 320 | ,00 |
| 13/3/2015 | 3,5000 | 1,16% | 3,5000 | 3,5000 | 3,5000 | 122 | ,00 |
| 12/3/2015 | 3,4600 | -1,42% | 3,3600 | 3,4600 | 3,3400 | 1.058 | ,00 |
| 11/3/2015 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | ,00 | |
| 10/3/2015 | 3,5100 | 2,03% | 3,2800 | 3,5100 | 3,2800 | 8 | ,00 |
| 09/3/2015 | 3,4400 | 0,00% | 3,4400 | 3,4400 | 3,4400 | ,00 | |
| 06/3/2015 | 3,4400 | 2,69% | 3,4300 | 3,4400 | 3,4300 | 15 | ,00 |
| 05/3/2015 | 3,3500 | -5,10% | 3,3500 | 3,3500 | 3,3500 | 381 | ,00 |
| 04/3/2015 | 3,5300 | 0,00% | 3,5300 | 3,5300 | 3,5300 | ,00 | |
| 03/3/2015 | 3,5300 | 0,00% | 3,4300 | 3,5300 | 3,4300 | 534 | ,00 |
| 02/3/2015 | 3,5300 | 0,57% | 3,4300 | 3,5300 | 3,4300 | 611 | ,00 |
| 27/2/2015 | 3,5100 | 0,29% | 3,3900 | 3,5100 | 3,3400 | 686 | ,00 |
| 26/2/2015 | 3,5000 | 1,74% | 3,3000 | 3,5000 | 3,3000 | 8 | ,00 |
| 25/2/2015 | 3,4400 | -1,71% | 3,4400 | 3,4400 | 3,3100 | 2.136 | ,00 |
| 24/2/2015 | 3,5000 | -0,28% | 3,5100 | 3,5100 | 3,4500 | 561 | ,00 |
| 20/2/2015 | 3,5100 | 0,00% | 3,5100 | 3,5100 | 3,5100 | 21 | ,00 |
| 19/2/2015 | 3,5100 | 0,86% | 3,5100 | 3,5100 | 3,5100 | 183 | ,00 |
| 18/2/2015 | 3,4800 | -0,85% | 3,3400 | 3,4800 | 3,3400 | 252 | ,00 |
| 17/2/2015 | 3,5100 | -1,13% | 3,4400 | 3,5300 | 3,4400 | 2.198 | ,00 |
| 16/2/2015 | 3,5500 | -0,56% | 3,5500 | 3,5500 | 3,5500 | 153 | ,00 |
| 13/2/2015 | 3,5700 | 0,00% | 3,5700 | 3,5700 | 3,5700 | ,00 | |
| 12/2/2015 | 3,5700 | -0,83% | 3,3700 | 3,5700 | 3,3700 | 443 | ,00 |
| 11/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | ,00 | |
| 10/2/2015 | 3,6000 | 0,00% | 3,6000 | 3,6000 | 3,6000 | 320 | ,00 |
| 09/2/2015 | 3,6000 | 5,57% | 3,6000 | 3,6000 | 3,6000 | 153 | ,00 |
| 06/2/2015 | 3,4100 | -1,16% | 3,3000 | 3,4100 | 3,3000 | 275 | ,00 |
| 05/2/2015 | 3,4500 | 1,47% | 3,3400 | 3,4500 | 3,3100 | 901 | ,00 |
| 04/2/2015 | 3,4000 | 1,80% | 3,3900 | 3,4100 | 3,3900 | 1.755 | ,00 |
| 03/2/2015 | 3,3400 | -2,91% | 3,5600 | 3,5600 | 3,3200 | 1.883 | ,00 |
| 02/2/2015 | 3,4400 | 3,30% | 3,3900 | 3,4400 | 3,3900 | 1.067 | ,00 |
| 30/1/2015 | 3,3300 | -6,72% | 3,3300 | 3,4000 | 3,3100 | 13.126 | ,00 |
| 29/1/2015 | 3,5700 | -3,51% | 3,3800 | 3,6000 | 3,3700 | 2.426 | ,00 |
| 28/1/2015 | 3,7000 | 1,65% | 3,7000 | 3,7000 | 3,7000 | 2.656 | ,00 |
| 27/1/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | 1.525 | ,00 |
| 26/1/2015 | 3,6400 | 0,00% | 3,6400 | 3,6400 | 3,6400 | ,00 | |
| 23/1/2015 | 3,6400 | 6,12% | 3,5400 | 3,6700 | 3,5400 | 2.950 | ,00 |
| 22/1/2015 | 3,4300 | -1,15% | 3,3600 | 3,4700 | 3,2400 | 10.620 | ,00 |
| 21/1/2015 | 3,4700 | 0,00% | 3,4500 | 3,4700 | 3,3400 | 1.617 | ,00 |
| 20/1/2015 | 3,4700 | 0,00% | 3,4700 | 3,4700 | 3,4700 | ,00 | |
| 19/1/2015 | 3,4700 | 0,58% | 3,4300 | 3,4700 | 3,3100 | 13.501 | ,00 |
| 16/1/2015 | 3,4500 | 5,18% | 3,2800 | 3,4500 | 3,2800 | 7.292 | ,00 |
| 15/1/2015 | 3,2800 | -1,80% | 3,3400 | 3,3400 | 3,0100 | 30.109 | ,00 |
| 14/1/2015 | 3,3400 | 0,00% | 3,3400 | 3,3500 | 3,3400 | 61.807 | ,00 |
| 13/1/2015 | 3,3400 | 1,83% | 3,2800 | 3,3400 | 3,2800 | 11.643 | ,00 |
| 12/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,3400 | 3,2700 | 29.665 | ,00 |
| 09/1/2015 | 3,2800 | 0,31% | 3,1100 | 3,3400 | 3,1100 | 887 | ,00 |
| 08/1/2015 | 3,2700 | -0,30% | 3,2900 | 3,3100 | 3,2600 | 8.277 | ,00 |
| 07/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 566 | ,00 |
| 05/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | 411 | ,00 |
| 02/1/2015 | 3,2800 | 0,00% | 3,2800 | 3,3100 | 3,2700 | 5.969 | ,00 |
| 31/12/2014 | 3,2800 | 2,50% | 3,2800 | 3,2800 | 3,2800 | 77 | ,00 |
| 30/12/2014 | 3,2000 | -2,14% | 3,1500 | 3,2700 | 3,1500 | 4.181 | ,00 |
| 29/12/2014 | 3,2700 | 0,00% | 3,2700 | 3,2700 | 3,2700 | 758 | ,00 |
| 23/12/2014 | 3,2700 | -0,30% | 3,2600 | 3,2800 | 3,2600 | 2.166 | ,00 |
| 22/12/2014 | 3,2800 | 0,00% | 3,2800 | 3,2800 | 3,2800 | ,00 | |
| 19/12/2014 | 3,2800 | 0,61% | 3,2600 | 3,2800 | 3,2600 | 6.204 | ,00 |
| 18/12/2014 | 3,2600 | -1,21% | 2,9700 | 3,2600 | 2,9700 | 69 | ,00 |
| 17/12/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | 5.875 | ,00 |
| 16/12/2014 | 3,3000 | 0,00% | 3,3000 | 3,3000 | 3,3000 | ,00 | |
| 15/12/2014 | 3,3000 | 0,61% | 3,2400 | 3,3100 | 3,2400 | 5.830 | ,00 |
| 12/12/2014 | 3,2800 | 0,00% | 3,1800 | 3,2800 | 3,1800 | 1.067 | ,00 |
| 11/12/2014 | 3,2800 | 0,31% | 3,2000 | 3,2800 | 3,2000 | 390 | ,00 |
| 10/12/2014 | 3,2700 | 0,62% | 3,1500 | 3,3300 | 3,1500 | 4.163 | ,00 |
| 09/12/2014 | 3,2500 | -0,31% | 3,2000 | 3,4400 | 3,1900 | 506 | ,00 |
| 08/12/2014 | 3,2600 | 0,00% | 3,3200 | 3,3400 | 3,2100 | 728 | ,00 |
| 05/12/2014 | 3,2600 | 0,00% | 3,2600 | 3,2600 | 3,2600 | ,00 | |
| 04/12/2014 | 3,2600 | -0,61% | 3,2300 | 3,3400 | 3,0000 | 1.564 | ,00 |
| 03/12/2014 | 3,2800 | 0,00% | 3,2300 | 3,3100 | 3,2300 | 458 | ,00 |
ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 0,3100 | 37.098 |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 0,0265 | 769.306 |
| ΤΖΚΑ | 1,4000 | 5,26 % | 0,0700 | 10.737 |
| ΕΥΔΑΠ | 7,1000 | 2,75 % | 0,1900 | 74.013 |
| ΜΙΓ | 3,8500 | 2,12 % | 0,0800 | 37.426 |
| ΚΡΙ | 19,7800 | 1,75 % | 0,3400 | 73.979 |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 0,0400 | 26.468 |
| ΜΟΝΤΑ | 5,3600 | 1,52 % | 0,0800 | 614 |
| ΟΤΕ | 16,6200 | 1,34 % | 0,2200 | 265.703 |
| ONYX | 2,3700 | 1,28 % | 0,0300 | 40.548 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 13,0700 | -0,83 % | -0,1100 | 27.643.239 |
| ΔΕΗ | 16,7900 | -0,06 % | -0,0100 | 21.374.187 |
| ΑΛΦΑ | 3,5180 | -0,34 % | -0,0120 | 21.089.588 |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | -0,0550 | 20.049.008 |
| ΟΠΑΠ | 17,3400 | -0,91 % | -0,1600 | 14.034.747 |
| ΠΕΙΡ | 7,0360 | -1,46 % | -0,1040 | 13.624.892 |
| MTLN | 42,9200 | -1,33 % | -0,5800 | 13.596.273 |
| BOCHGR | 8,1800 | -0,24 % | -0,0200 | 7.755.187 |
| TITC | 43,9000 | 1,27 % | 0,5500 | 6.486.135 |
| ΓΕΚΤΕΡΝΑ | 24,0000 | -0,91 % | -0,2200 | 5.667.227 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 21,09εκ. |
| ΕΥΡΩΒ | 3,4500 | -1,57 % | 5.802.764 | 20,05εκ. |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 5,53εκ. |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 27,64εκ. |
| ΠΕΙΡ | 7,0360 | -1,46 % | 1.936.570 | 13,62εκ. |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 21,37εκ. |
| BOCHGR | 8,1800 | -0,24 % | 953.998 | 7,76εκ. |
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 5,28εκ. |
| ΟΠΑΠ | 17,3400 | -0,91 % | 810.298 | 14,03εκ. |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 334,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΕΧΑΕ | 6,0200 | -3,99 % | 877.632 | 1,45 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 0,67 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 0,35 % |
| ΔΕΗ | 16,7900 | -0,06 % | 1.270.840 | 0,34 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 0,32 % |
| EIS | 1,5800 | -1,25 % | 42.539 | 0,28 % |
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 0,27 % |
| ΙΝΛΟΤ | 1,0980 | -1,61 % | 5.012.882 | 0,27 % |
| ΑΛΦΑ | 3,5180 | -0,34 % | 6.002.179 | 0,26 % |
| ΕΤΕ | 13,0700 | -0,83 % | 2.124.872 | 0,23 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΣΙΔΜΑ | 1,8050 | 20,74 % | 37.098 | 23,75 % |
| ΙΚΤΙΝ | 0,4485 | 6,28 % | 769.306 | 8,18 % |
| ΦΟΥΝΤΛ | 1,2850 | -1,53 % | 61.575 | 7,66 % |
| ΝΤΟΠΛΕΡ | 0,9050 | -5,24 % | 40.127 | 7,33 % |
| ΕΛΣΤΡ | 2,5000 | 1,63 % | 26.468 | 6,10 % |
| ΔΟΜΙΚ | 1,9600 | -4,85 % | 14.796 | 5,83 % |
| ΤΖΚΑ | 1,4000 | 5,26 % | 10.737 | 5,64 % |
| ΦΡΙΓΟ | 0,4820 | -2,43 % | 43.238 | 5,26 % |
| ΑΤΕΚ | 1,5300 | -3,16 % | 5.863 | 5,06 % |
| ΜΙΓ | 3,8500 | 2,12 % | 37.426 | 4,77 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|