Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9200 €

-0,0350 (-0,88%)

Άνοιγμα 3,9400
Υψηλό 3,9800
Χαμηλό 3,9000

Όγκος 24.557
Τζίρος 96.605 €
Πράξεις 114

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
18/10/2019	2,1600	0,00%	2,1800	2,1900	2,1400	34.231	74.074,00
17/10/2019	2,1600	5,88%	2,0400	2,1600	2,0000	109.351	229.063,00
16/10/2019	2,0400	2,00%	2,0400	2,0400	1,9650	24.759	49.858,00
15/10/2019	2,0000	0,50%	2,0200	2,0300	1,9900	15.103	30.257,00
14/10/2019	1,9900	-2,93%	2,0200	2,0300	1,9900	16.606	33.467,00
11/10/2019	2,0500	2,50%	2,0000	2,0500	1,9900	21.330	42.890,00
10/10/2019	2,0000	1,52%	1,9900	2,0100	1,9800	14.725	29.407,00
09/10/2019	1,9700	0,00%	1,9800	1,9850	1,9500	31.340	61.799,00
08/10/2019	1,9700	-2,48%	2,0300	2,0300	1,9450	12.763	25.513,00
07/10/2019	2,0200	1,00%	2,0300	2,0300	2,0000	14.906	30.071,00
04/10/2019	2,0000	0,00%	2,0400	2,0400	1,9900	24.122	48.284,00
03/10/2019	2,0000	-0,99%	2,0400	2,0400	1,9950	29.781	59.691,00
02/10/2019	2,0200	-3,35%	2,0600	2,0600	1,9800	40.158	80.951,00
01/10/2019	2,0900	-2,34%	2,1500	2,1500	2,0700	21.360	44.907,00
30/9/2019	2,1400	0,00%	2,1400	2,1500	2,1100	40.326	85.981,00
27/9/2019	2,1400	1,42%	2,1100	2,1500	2,1100	36.244	77.136,00
26/9/2019	2,1100	0,48%	2,0900	2,1200	2,0900	23.892	50.211,00
25/9/2019	2,1000	0,48%	2,0800	2,1100	2,0500	77.645	161.176,00
24/9/2019	2,0900	-0,95%	2,1500	2,1500	2,0900	118.632	251.621,00
23/9/2019	2,1100	2,93%	2,0300	2,1300	2,0100	73.128	152.342,00
20/9/2019	2,0500	-1,44%	2,0800	2,0800	2,0300	29.228	59.763,00
19/9/2019	2,0800	-1,42%	2,1000	2,1000	2,0500	30.803	63.806,00
18/9/2019	2,1100	0,48%	2,1100	2,1200	2,0800	19.608	41.160,00
17/9/2019	2,1000	0,48%	2,0800	2,1000	2,0300	9.699	20.093,00
16/9/2019	2,0900	0,48%	2,0800	2,0900	2,0000	30.505	62.413,00
13/9/2019	2,0800	0,48%	2,0700	2,0800	2,0300	25.381	52.066,00
12/9/2019	2,0700	-0,48%	2,0500	2,0900	2,0500	17.158	35.407,00
11/9/2019	2,0800	0,00%	2,1200	2,1300	2,0500	19.759	41.068,00
10/9/2019	2,0800	-1,42%	2,1100	2,1100	2,0600	16.376	34.184,00
09/9/2019	2,1100	-0,47%	2,1200	2,1200	2,0700	27.602	57.725,00
06/9/2019	2,1200	-0,47%	2,1500	2,1700	2,0900	31.033	66.242,00
05/9/2019	2,1300	0,47%	2,1100	2,1700	2,0900	62.896	133.228,00
04/9/2019	2,1200	-1,40%	2,1800	2,2000	2,1200	39.880	85.742,00
03/9/2019	2,1500	-2,71%	2,2100	2,2300	2,1500	28.972	63.379,00
02/9/2019	2,2100	0,45%	2,2500	2,2500	2,1600	8.849	19.422,00
30/8/2019	2,2000	-0,90%	2,2400	2,2400	2,1900	6.471	14.288,00
29/8/2019	2,2200	2,30%	2,1800	2,2300	2,1600	31.949	69.780,00
28/8/2019	2,1700	-3,13%	2,2600	2,2600	2,1700	25.283	55.925,00
27/8/2019	2,2400	1,36%	2,2400	2,2600	2,1900	35.975	79.976,00
26/8/2019	2,2100	2,79%	2,1100	2,2100	2,1000	24.932	53.965,00
23/8/2019	2,1500	-0,92%	2,1900	2,2000	2,1300	16.790	36.452,00
22/8/2019	2,1700	4,33%	2,0800	2,1900	2,0400	30.231	63.783,00
21/8/2019	2,0800	-1,89%	2,0800	2,1200	2,0800	25.745	54.072,00
20/8/2019	2,1200	-1,40%	2,1500	2,1500	2,1000	11.549	24.630,00
19/8/2019	2,1500	3,37%	2,1300	2,1500	2,0800	6.766	14.362,00
16/8/2019	2,0800	-0,48%	2,1200	2,1200	2,0400	17.728	36.675,00
14/8/2019	2,0900	-0,48%	2,1000	2,1700	2,0800	17.314	36.673,00
13/8/2019	2,1000	-3,23%	2,1100	2,1700	2,0600	19.644	41.307,00
12/8/2019	2,1700	-0,46%	2,1700	2,1800	2,0800	19.046	40.421,00
09/8/2019	2,1800	0,00%	2,2000	2,2000	2,1200	19.278	41.505,00
08/8/2019	2,1800	1,40%	2,1700	2,1900	2,1600	33.215	72.298,00
07/8/2019	2,1500	-1,83%	2,2200	2,2300	2,1300	20.574	45.114,00
06/8/2019	2,1900	-0,45%	2,1800	2,2100	2,1400	21.478	46.615,00
05/8/2019	2,2000	-4,35%	2,3000	2,3000	2,1900	21.222	47.940,00
02/8/2019	2,3000	2,22%	2,3000	2,3000	2,2400	43.116	97.826,00
01/8/2019	2,2500	-0,44%	2,2500	2,2900	2,2100	32.568	73.275,00
31/7/2019	2,2600	0,44%	2,2700	2,2900	2,2000	44.274	98.893,00
30/7/2019	2,2500	-4,26%	2,3100	2,3500	2,2500	49.212	113.113,00
29/7/2019	2,3500	-1,26%	2,3900	2,3900	2,3400	29.648	70.147,00
26/7/2019	2,3800	-0,83%	2,4000	2,4200	2,3800	27.730	66.697,00
25/7/2019	2,4000	0,00%	2,3900	2,4300	2,3500	38.800	93.078,00
24/7/2019	2,4000	0,84%	2,3800	2,4100	2,3300	31.407	74.653,00
23/7/2019	2,3800	-0,83%	2,3200	2,4000	2,3200	29.265	68.984,00
22/7/2019	2,4000	3,45%	2,3400	2,4100	2,3100	41.392	98.335,00
19/7/2019	2,3200	-0,43%	2,3700	2,3700	2,2800	17.497	40.600,00
18/7/2019	2,3300	-1,69%	2,3300	2,4200	2,3300	85.551	203.160,00
17/7/2019	2,3700	4,87%	2,2600	2,3700	2,2400	75.559	175.354,00
16/7/2019	2,2600	0,89%	2,1600	2,2600	2,1600	17.132	37.812,00
15/7/2019	2,2400	0,45%	2,1800	2,2600	2,1800	28.067	62.307,00
12/7/2019	2,2300	0,00%	2,2100	2,2300	2,1600	26.794	58.626,00
11/7/2019	2,2300	0,45%	2,2400	2,3200	2,1700	50.640	113.317,00
10/7/2019	2,2200	2,78%	2,1400	2,2200	2,1400	53.000	115.528,00
09/7/2019	2,1600	-3,14%	2,2700	2,2800	2,0700	45.621	99.820,00
08/7/2019	2,2300	-2,62%	2,2900	2,3400	2,2200	68.603	156.695,00
05/7/2019	2,2900	2,69%	2,2400	2,3300	2,2400	66.656	152.112,00
04/7/2019	2,2300	4,69%	2,1300	2,2500	2,1100	58.649	128.137,00
03/7/2019	2,1300	2,40%	2,0600	2,1400	2,0600	51.821	108.714,00
02/7/2019	2,0800	-0,48%	2,0800	2,1000	2,0400	30.560	63.442,00
01/7/2019	2,0900	0,48%	2,0800	2,1600	2,0800	45.997	96.759,00
28/6/2019	2,0800	1,46%	2,0700	2,1200	2,0500	38.801	81.026,00
27/6/2019	2,0500	1,99%	2,0100	2,0600	1,9850	48.802	98.495,00
26/6/2019	2,0100	-1,47%	2,0700	2,0700	2,0100	27.586	55.863,00
25/6/2019	2,0400	0,00%	2,0400	2,0700	2,0200	13.126	26.895,00
24/6/2019	2,0400	-1,45%	2,0300	2,0700	2,0100	41.115	83.698,00
21/6/2019	2,0700	-1,90%	2,1100	2,1100	2,0300	23.555	48.818,00
20/6/2019	2,1100	-3,21%	2,1800	2,1800	2,0200	58.737	123.776,00
19/6/2019	2,1800	-0,46%	2,2100	2,2100	2,1600	22.287	48.540,00
18/6/2019	2,1900	0,46%	2,1200	2,1900	2,1000	15.994	34.447,00
14/6/2019	2,1800	0,00%	2,1500	2,1800	2,0800	40.923	86.600,00
13/6/2019	2,1800	0,93%	2,1300	2,1900	2,1300	24.183	52.277,00
12/6/2019	2,1600	0,93%	2,1200	2,1800	2,1100	18.967	41.013,00
11/6/2019	2,1400	-2,28%	2,1800	2,2200	2,1300	30.274	65.798,00
10/6/2019	2,1900	0,00%	2,1900	2,2300	2,1700	48.751	107.585,00
07/6/2019	2,1900	0,00%	2,1900	2,2100	2,1400	27.078	59.204,00
06/6/2019	2,1900	4,29%	2,1400	2,1900	2,1100	68.939	148.582,00
05/6/2019	2,1000	0,96%	2,0800	2,1500	2,0600	28.506	59.975,00
04/6/2019	2,0800	1,46%	2,0600	2,1100	2,0200	66.057	136.890,00
03/6/2019	2,0500	3,02%	2,0000	2,0800	1,9800	107.059	218.686,00
31/5/2019	1,9900	3,65%	1,8900	2,0000	1,8900	117.787	229.579,00
30/5/2019	1,9200	1,59%	1,8750	1,9650	1,8750	30.745	59.161,00
29/5/2019	1,8900	-1,56%	1,9200	1,9200	1,8700	23.485	44.470,00
28/5/2019	1,9200	1,59%	1,9100	1,9300	1,8950	23.056	44.231,00
27/5/2019	1,8900	2,44%	1,8900	1,9200	1,8600	31.083	58.807,00
24/5/2019	1,8450	-0,27%	1,8250	1,8450	1,8000	30.223	55.005,00
23/5/2019	1,8500	-2,12%	1,8700	1,8750	1,8300	13.200	24.367,00
22/5/2019	1,8900	-0,26%	1,8900	1,8900	1,8550	12.410	23.245,00
21/5/2019	1,8950	2,16%	1,8400	1,8950	1,8400	10.903	20.247,00
20/5/2019	1,8550	-1,33%	1,8900	1,9150	1,8500	14.183	26.567,00
17/5/2019	1,8800	0,00%	1,8800	1,9250	1,8550	38.842	73.149,00
16/5/2019	1,8800	0,00%	1,9700	1,9700	1,8800	30.886	58.462,00
15/5/2019	1,8800	-2,34%	1,9700	1,9700	1,8800	9.370	18.045,00
14/5/2019	1,9250	-0,26%	1,9100	1,9750	1,9000	27.162	52.108,00
13/5/2019	1,9300	-1,03%	2,0300	2,0300	1,9300	10.749	21.035,00
10/5/2019	1,9500	-2,26%	1,9500	2,0000	1,9500	15.377	30.376,00
09/5/2019	1,9950	0,25%	1,9750	2,0100	1,9700	17.287	34.404,00
08/5/2019	1,9900	0,25%	1,9750	1,9900	1,9750	21.965	43.561,00
07/5/2019	1,9850	-2,22%	2,0400	2,0700	1,9800	22.012	43.969,00
06/5/2019	2,0300	-2,40%	2,0600	2,0600	2,0000	10.614	21.523,00
03/5/2019	2,0800	4,52%	1,9950	2,1000	1,9950	14.625	29.617,00
02/5/2019	1,9900	0,51%	2,0100	2,0100	1,9700	11.882	23.658,00
30/4/2019	1,9800	-2,46%	1,9950	2,0300	1,9800	13.672	27.295,00
25/4/2019	2,0300	0,00%	2,0400	2,0400	2,0100	15.714	31.903,00
24/4/2019	2,0300	-0,98%	2,0300	2,0500	1,9700	16.789	33.851,00
23/4/2019	2,0500	-1,91%	2,0900	2,1300	2,0200	72.776	152.707,00
18/4/2019	2,0900	-3,69%	2,2200	2,2200	2,0700	52.912	112.027,00
17/4/2019	2,1700	-3,56%	2,2800	2,2800	2,1600	57.009	124.741,00
16/4/2019	2,2500	-2,17%	2,3600	2,3600	2,2500	21.381	48.434,00
15/4/2019	2,3000	0,88%	2,2600	2,3200	2,2600	12.564	28.874,00
12/4/2019	2,2800	-1,72%	2,3400	2,3400	2,2700	22.643	52.400,00
11/4/2019	2,3200	-1,28%	2,3200	2,3500	2,3100	34.021	79.173,00
10/4/2019	2,3500	-0,42%	2,3700	2,3800	2,3200	11.629	27.290,00
09/4/2019	2,3600	4,42%	2,2300	2,3700	2,2200	22.328	52.062,00
08/4/2019	2,2600	-0,44%	2,2700	2,2700	2,2400	9.520	21.577,00
05/4/2019	2,2700	1,79%	2,2300	2,2800	2,2300	14.761	33.317,00
04/4/2019	2,2300	-0,89%	2,2400	2,2700	2,2200	9.678	21.674,00
03/4/2019	2,2500	1,35%	2,2700	2,2700	2,2200	11.201	25.080,00
02/4/2019	2,2200	-3,48%	2,3100	2,3100	2,2200	20.514	46.394,00
01/4/2019	2,3000	2,68%	2,3000	2,3200	2,2700	10.711	24.594,00
29/3/2019	2,2400	0,90%	2,2200	2,3000	2,2200	15.952	36.107,00
28/3/2019	2,2200	-0,89%	2,2100	2,2700	2,1800	13.083	29.033,00
27/3/2019	2,2400	0,00%	2,2400	2,2400	2,2000	8.956	19.857,00
26/3/2019	2,2400	-0,44%	2,2000	2,2700	2,2000	14.196	31.602,00
22/3/2019	2,2500	0,45%	2,2800	2,2800	2,2500	7.540	17.056,00
21/3/2019	2,2400	-2,18%	2,2400	2,2600	2,2000	12.979	28.958,00
20/3/2019	2,2900	0,88%	2,2700	2,2900	2,2000	18.486	41.359,00
19/3/2019	2,2700	0,00%	2,3000	2,3000	2,2300	12.184	27.640,00
18/3/2019	2,2700	-4,22%	2,3400	2,3900	2,2700	25.842	59.552,00
15/3/2019	2,3700	-1,66%	2,3200	2,3900	2,3000	10.032	23.647,00
14/3/2019	2,4100	1,26%	2,4200	2,4200	2,3400	8.262	19.794,00
13/3/2019	2,3800	1,28%	2,4000	2,4100	2,3400	18.498	44.021,00
12/3/2019	2,3500	-3,29%	2,4100	2,4200	2,3400	10.889	25.839,00
08/3/2019	2,4300	-2,80%	2,5000	2,5000	2,3900	8.337	20.132,00
07/3/2019	2,5000	-1,57%	2,5400	2,6000	2,4400	50.695	130.370,00
06/3/2019	2,5400	5,83%	2,3800	2,5400	2,3700	57.014	139.384,00
05/3/2019	2,4000	4,35%	2,3000	2,4200	2,2600	38.988	91.137,00
04/3/2019	2,3000	1,32%	2,2700	2,3500	2,2400	15.035	34.277,00
01/3/2019	2,2700	0,44%	2,2800	2,2800	2,2300	9.845	22.192,00
28/2/2019	2,2600	0,00%	2,2500	2,2900	2,2100	19.353	43.572,00
27/2/2019	2,2600	2,73%	2,1800	2,2600	2,1800	14.072	31.002,00
26/2/2019	2,2000	0,92%	2,1400	2,2000	2,1000	26.551	57.288,00
25/2/2019	2,1800	-2,24%	2,2100	2,2300	2,1700	9.375	20.678,00
22/2/2019	2,2300	-1,33%	2,2600	2,2600	2,2200	9.410	21.047,00
21/2/2019	2,2600	-1,31%	2,2400	2,2800	2,2200	17.380	39.216,00
20/2/2019	2,2900	4,09%	2,1600	2,2900	2,1100	27.269	59.184,00
19/2/2019	2,2000	-0,90%	2,2200	2,2300	2,2000	17.447	38.539,00
18/2/2019	2,2200	-1,33%	2,2800	2,2800	2,2200	10.612	23.803,00
15/2/2019	2,2500	-0,88%	2,2900	2,2900	2,2300	11.605	26.160,00
14/2/2019	2,2700	0,44%	2,2800	2,2900	2,2200	16.360	37.008,00
13/2/2019	2,2600	-0,44%	2,2500	2,2600	2,2100	9.044	20.316,00
12/2/2019	2,2700	0,00%	2,2900	2,2900	2,2000	12.210	27.481,00
11/2/2019	2,2700	2,25%	2,2500	2,2900	2,2500	13.190	29.823,00
08/2/2019	2,2200	1,83%	2,2500	2,2500	2,1700	9.102	19.853,00
07/2/2019	2,1800	0,00%	2,1900	2,2300	2,1800	14.736	32.576,00
06/2/2019	2,1800	0,00%	2,1700	2,1800	2,1500	15.067	32.674,00
05/2/2019	2,1800	1,40%	2,1500	2,1800	2,1000	12.470	26.718,00
04/2/2019	2,1500	-0,46%	2,1400	2,1500	2,0700	15.242	32.510,00
01/2/2019	2,1600	1,89%	2,1100	2,1600	2,0600	11.354	23.989,00
31/1/2019	2,1200	-0,47%	2,0600	2,1200	2,0600	13.501	28.434,00
30/1/2019	2,1300	0,00%	2,1300	2,1300	2,0700	9.935	20.958,00
29/1/2019	2,1300	1,43%	2,1400	2,1400	2,0800	14.028	29.473,00
28/1/2019	2,1000	0,96%	2,0300	2,1000	2,0300	8.263	16.910,00
25/1/2019	2,0800	1,46%	2,0200	2,0800	2,0200	8.024	16.355,00
24/1/2019	2,0500	0,49%	2,0100	2,0500	1,9600	9.516	19.127,00
23/1/2019	2,0400	1,49%	2,0000	2,0400	1,9500	11.488	22.951,00
22/1/2019	2,0100	2,03%	1,9650	2,0200	1,9300	12.118	24.099,00
21/1/2019	1,9700	0,51%	1,9600	1,9800	1,9450	12.552	24.636,00
18/1/2019	1,9600	1,29%	1,9200	1,9700	1,8900	11.624	22.399,00
17/1/2019	1,9350	0,26%	1,9000	1,9350	1,8850	10.231	19.448,00
16/1/2019	1,9300	1,58%	1,9000	1,9400	1,8850	7.716	14.759,00
15/1/2019	1,9000	0,53%	1,8950	1,9000	1,8350	11.960	22.417,00
14/1/2019	1,8900	-0,79%	1,9150	1,9500	1,8550	14.184	27.036,00
11/1/2019	1,9050	1,33%	1,8900	1,9050	1,8400	9.127	17.101,00
10/1/2019	1,8800	0,27%	1,8850	1,9400	1,8650	13.625	25.877,00
09/1/2019	1,8750	-1,06%	1,9100	1,9150	1,8600	15.646	29.595,00
08/1/2019	1,8950	2,43%	1,8500	1,9200	1,8500	29.999	55.795,00
07/1/2019	1,8500	1,09%	1,8300	1,8500	1,8250	9.621	17.708,00
04/1/2019	1,8300	1,39%	1,8100	1,8300	1,8100	7.457	13.589,00
03/1/2019	1,8050	-1,90%	1,8400	1,8400	1,7900	52.749	95.263,00
02/1/2019	1,8400	-2,90%	1,8800	1,8800	1,8100	5.143	9.504,00
31/12/2018	1,8950	2,43%	1,8500	1,8950	1,8200	5.374	10.015,00
28/12/2018	1,8500	1,65%	1,8500	1,8500	1,8050	8.485	15.523,00
27/12/2018	1,8200	-2,67%	1,8600	1,9000	1,8200	6.608	12.322,00
21/12/2018	1,8700	3,03%	1,8600	2,0000	1,8300	41.006	77.156,00
20/12/2018	1,8150	-1,63%	1,8600	1,8850	1,8150	7.490	13.752,00
19/12/2018	1,8450	0,00%	1,8800	1,9000	1,8200	21.736	40.155,00
18/12/2018	1,8450	-0,81%	1,8550	1,8550	1,8050	58.456	107.825,00
17/12/2018	1,8600	-2,11%	1,9100	1,9400	1,8450	12.335	23.271,00
14/12/2018	1,9000	0,00%	1,9350	1,9350	1,8850	22.125	42.096,00
13/12/2018	1,9000	-1,55%	1,9650	1,9650	1,8950	12.339	23.558,00
12/12/2018	1,9300	-0,77%	1,9550	1,9600	1,9100	12.379	23.961,00
11/12/2018	1,9450	0,26%	1,9250	1,9750	1,9250	34.406	66.990,00
10/12/2018	1,9400	-3,00%	2,0200	2,0200	1,9300	11.601	22.960,00
07/12/2018	2,0000	0,00%	2,0000	2,0700	1,9700	20.635	41.901,00
06/12/2018	2,0000	1,52%	1,9850	2,0800	1,9800	21.713	43.713,00
05/12/2018	1,9700	0,00%	1,9700	2,0000	1,9500	10.367	20.516,00
04/12/2018	1,9700	0,51%	1,9500	1,9950	1,9450	21.034	41.557,00
03/12/2018	1,9600	2,62%	1,9250	1,9700	1,9050	25.630	49.688,00
30/11/2018	1,9100	1,06%	1,9150	1,9200	1,8800	20.306	38.694,00
29/11/2018	1,8900	-2,58%	1,9400	1,9400	1,8700	13.265	25.147,00
28/11/2018	1,9400	3,74%	1,9650	1,9650	1,8700	14.961	28.822,00
27/11/2018	1,8700	-1,58%	1,9100	1,9200	1,8450	15.596	29.241,00
26/11/2018	1,9000	-0,78%	1,9250	1,9250	1,8650	11.874	22.616,00
23/11/2018	1,9150	-3,28%	1,9750	1,9800	1,9000	8.462	16.484,00
22/11/2018	1,9800	0,51%	1,9700	1,9800	1,9000	9.795	19.154,00
21/11/2018	1,9700	3,96%	1,9400	1,9700	1,9400	8.971	17.599,00
20/11/2018	1,8950	-1,04%	1,9850	1,9850	1,8450	20.241	38.237,00
19/11/2018	1,9150	-3,53%	1,9850	1,9850	1,9050	21.519	41.950,00
16/11/2018	1,9850	0,76%	1,9500	1,9850	1,9500	6.782	13.296,00
15/11/2018	1,9700	-1,01%	1,9850	1,9950	1,9650	10.151	20.135,00
14/11/2018	1,9900	0,25%	1,9800	1,9900	1,9800	8.163	16.167,00
13/11/2018	1,9850	0,00%	1,9500	1,9950	1,9500	9.303	18.426,00
12/11/2018	1,9850	-0,75%	2,0000	2,0000	1,9400	8.081	16.038,00
09/11/2018	2,0000	0,50%	1,9900	2,0000	1,9600	10.573	20.986,00
08/11/2018	1,9900	1,02%	1,9600	2,0000	1,9550	20.042	39.838,00
07/11/2018	1,9700	0,00%	1,9700	2,0000	1,9650	17.896	35.521,00
06/11/2018	1,9700	0,77%	1,9700	1,9700	1,9100	11.160	21.605,00
05/11/2018	1,9550	1,30%	1,9200	1,9900	1,9100	13.555	26.421,00
02/11/2018	1,9300	4,89%	1,8900	1,9450	1,8700	10.158	19.454,00
01/11/2018	1,8400	-6,12%	1,9300	1,9600	1,8400	16.603	31.487,00
31/10/2018	1,9600	-0,51%	2,0300	2,0300	1,9500	14.516	28.640,00
30/10/2018	1,9700	-1,25%	2,0000	2,0000	1,9500	8.581	16.996,00
29/10/2018	1,9950	-0,25%	2,0100	2,0300	1,9700	10.666	21.258,00
26/10/2018	2,0000	0,50%	2,0200	2,0200	1,9600	8.070	16.095,00
25/10/2018	1,9900	-1,00%	2,0400	2,0400	1,9500	10.226	20.442,00
24/10/2018	2,0100	0,00%	2,0100	2,0100	1,9800	7.420	14.808,00
23/10/2018	2,0100	2,55%	1,9600	2,0100	1,9500	12.657	25.059,00
22/10/2018	1,9600	-1,01%	2,0200	2,0200	1,9300	7.708	15.343,00
19/10/2018	1,9800	-1,00%	1,9850	2,0000	1,9800	10.145	20.155,00
18/10/2018	2,0000	-0,99%	2,0100	2,0100	1,9900	8.017	16.025,00
17/10/2018	2,0200	-0,98%	2,0400	2,0400	2,0100	8.230	16.698,00
16/10/2018	2,0400	-1,45%	2,0200	2,0400	2,0000	11.240	22.680,00
15/10/2018	2,0700	2,48%	2,0000	2,0700	2,0000	166.924	332.381,00
12/10/2018	2,0200	-0,49%	2,0300	2,0600	1,9800	13.496	27.065,00
11/10/2018	2,0300	-1,93%	2,0000	2,0500	2,0000	7.013	14.235,00
10/10/2018	2,0700	-0,48%	2,0600	2,0900	2,0600	7.764	16.080,00
09/10/2018	2,0800	0,00%	2,0700	2,1000	2,0400	15.059	31.338,00
08/10/2018	2,0800	1,96%	1,9900	2,0800	1,9300	15.823	31.473,00
05/10/2018	2,0400	1,49%	2,0400	2,0400	1,9950	10.452	21.053,00
04/10/2018	2,0100	2,55%	1,9800	2,0100	1,9400	10.256	20.266,00
03/10/2018	1,9600	-2,49%	2,0000	2,0000	1,9300	208.752	409.297,00
02/10/2018	2,0100	-1,47%	2,0400	2,0400	1,9900	18.747	37.804,00
01/10/2018	2,0400	-1,45%	2,0700	2,0900	2,0000	26.940	54.909,00
28/9/2018	2,0700	-1,90%	2,1100	2,1200	2,0400	20.925	43.456,00
27/9/2018	2,1100	-0,94%	2,1100	2,1500	2,1000	12.144	25.666,00
26/9/2018	2,1300	0,95%	2,1300	2,1500	2,1100	64.528	137.488,00
25/9/2018	2,1100	-0,47%	2,1700	2,1700	2,1000	24.616	52.865,00
24/9/2018	2,1200	-2,75%	2,1400	2,1600	2,1100	163.013	350.399,00
21/9/2018	2,1800	1,40%	2,1500	2,2000	2,1400	225.010	483.607,00
20/9/2018	2,1500	0,47%	2,1500	2,1900	2,1200	188.822	404.474,00
19/9/2018	2,1400	-0,47%	2,1700	2,1900	2,1300	16.826	36.176,00
18/9/2018	2,1500	-2,27%	2,1100	2,1600	2,0900	39.443	84.366,00
17/9/2018	2,2000	3,29%	2,1500	2,2000	2,1200	8.595	18.464,00
14/9/2018	2,1300	-1,84%	2,1700	2,1700	2,0800	5.499	11.721,00
13/9/2018	2,1700	0,00%	2,1800	2,1800	2,1100	12.990	27.814,00
12/9/2018	2,1700	0,00%	2,1900	2,1900	2,1400	11.046	23.871,00
11/9/2018	2,1700	-2,69%	2,2200	2,2200	2,1500	10.782	23.473,00
10/9/2018	2,2300	0,45%	2,2000	2,2400	2,1800	10.737	23.760,00
07/9/2018	2,2200	3,26%	2,1000	2,2200	2,1000	12.066	26.422,00
06/9/2018	2,1500	0,47%	2,1500	2,1500	2,0900	11.713	24.924,00
05/9/2018	2,1400	-0,47%	2,1200	2,1400	2,1000	8.440	17.958,00
04/9/2018	2,1500	-2,27%	2,2000	2,2100	2,1300	9.250	20.086,00
03/9/2018	2,2000	0,00%	2,1700	2,2000	2,1700	10.517	23.026,00
31/8/2018	2,2000	0,46%	2,2100	2,2100	2,1100	9.968	21.564,00
30/8/2018	2,1900	-0,45%	2,2600	2,2600	2,1600	10.406	22.832,00
29/8/2018	2,2000	0,92%	2,2100	2,2500	2,1800	14.414	31.631,00
28/8/2018	2,1800	-0,46%	2,2100	2,2100	2,1600	9.048	19.694,00
27/8/2018	2,1900	0,00%	2,1800	2,1900	2,1600	8.213	17.907,00
24/8/2018	2,1900	0,46%	2,2000	2,2000	2,1600	6.502	14.157,00
23/8/2018	2,1800	2,35%	2,1500	2,1800	2,1100	9.564	20.469,00
22/8/2018	2,1300	0,00%	2,1500	2,1500	2,0800	10.835	22.816,00
21/8/2018	2,1300	0,00%	2,1200	2,1400	2,0700	9.103	19.248,00
20/8/2018	2,1300	1,43%	2,1600	2,1600	2,1000	9.237	19.709,00
17/8/2018	2,1000	-1,87%	2,1700	2,1800	2,1000	7.719	16.512,00
16/8/2018	2,1400	-2,28%	2,2000	2,2000	2,1000	6.435	13.889,00
14/8/2018	2,1900	0,92%	2,2100	2,2100	2,1500	4.612	10.060,00
13/8/2018	2,1700	-1,36%	2,2000	2,2200	2,1300	6.061	13.240,00
10/8/2018	2,2000	-0,90%	2,1800	2,2200	2,1600	12.256	26.857,00
09/8/2018	2,2200	2,30%	2,1700	2,2200	2,1700	4.862	10.650,00
08/8/2018	2,1700	-0,46%	2,2000	2,2300	2,1700	5.360	11.812,00
07/8/2018	2,1800	0,00%	2,2400	2,2400	2,1700	13.678	29.926,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΕΡΚΟ	36,2000	6,47 %	2,2000	35
ΓΕΒΚΑ	2,1100	6,03 %	0,1200	83.254
ΕΛΙΝ	2,5500	5,37 %	0,1300	1.010.540
ΝΑΥΠ	1,4100	3,30 %	0,0450	4.698
ΒΙΟΣΚ	3,1600	3,27 %	0,1000	210.493
ΜΙΝ	0,6400	2,89 %	0,0180	152
ΕΛΤΟΝ	2,0600	2,49 %	0,0500	93.628
ΞΥΛΠ	0,4660	2,19 %	0,0100	446
ΕΥΑΠΣ	3,7800	2,16 %	0,0800	74.629
ΣΕΝΤΡ	0,3380	2,11 %	0,0070	50

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΦΡΙΓΟ	0,4880	-6,87 %	-0,0360	128.981
ΝΤΟΠΛΕΡ	0,6900	-4,17 %	-0,0300	2.081
ΔΟΜΙΚ	2,1200	-3,64 %	-0,0800	15.396
ΣΠΙ	0,6040	-3,51 %	-0,0220	6.245
ΕΚΤΕΡ	3,0600	-3,47 %	-0,1100	102.097
ΚΟΥΕΣ	7,1400	-3,12 %	-0,2300	63.441
CREDIA	1,4620	-2,79 %	-0,0420	454.598
ΙΛΥΔΑ	5,5200	-2,47 %	-0,1400	17.133
ΚΕΚΡ	1,9800	-2,46 %	-0,0500	5.409
ΜΕΝΤΙ	2,5100	-2,33 %	-0,0600	2.850

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΠΕΙΡ	6,8280	-2,18 %	-0,1520	29.824.931
ΕΤΕ	12,6800	-2,01 %	-0,2600	19.103.596
ΕΥΡΩΒ	3,3430	-1,88 %	-0,0640	17.926.112
ΔΕΗ	15,2000	0,80 %	0,1200	17.305.202
ΑΛΦΑ	3,4750	-0,29 %	-0,0100	14.785.911
ΟΠΑΠ	18,1100	-1,90 %	-0,3500	10.480.039
ΜΟΗ	26,0000	-2,26 %	-0,6000	9.358.071
MTLN	42,6000	-0,93 %	-0,4000	8.286.720
CENER	14,3800	1,27 %	0,1800	7.555.080
ΟΤΕ	16,4000	0,68 %	0,1100	7.461.829

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,3430	-1,88 %	5.349.280	17,93εκ.
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	29,82εκ.
ΑΛΦΑ	3,4750	-0,29 %	4.244.762	14,79εκ.
ΙΝΛΟΤ	1,1240	-0,88 %	3.915.488	4,43εκ.
ΕΤΕ	12,6800	-2,01 %	1.497.195	19,10εκ.
ΔΕΗ	15,2000	0,80 %	1.142.751	17,31εκ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	2,98εκ.
BOCHGR	8,1000	-0,98 %	770.013	6,27εκ.
ΟΠΑΠ	18,1100	-1,90 %	573.135	10,48εκ.
CENER	14,3800	1,27 %	527.836	7,56εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΕΛΙΝ	2,5500	5,37 %	1.010.540	4,24 %
ΒΙΟΣΚ	3,1600	3,27 %	210.493	1,22 %
ΕΧΑΕ	6,2400	-0,79 %	319.265	0,53 %
ΛΕΒΠ	0,2000	-1,96 %	10.000	0,46 %
EIS	1,7240	-1,26 %	68.002	0,44 %
ΕΚΤΕΡ	3,0600	-3,47 %	102.097	0,38 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	0,35 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	0,35 %
ΤΖΚΑ	1,3800	0,00 %	10.541	0,35 %
ΠΕΙΡ	6,8280	-2,18 %	4.319.728	0,35 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΦΡΙΓΟ	0,4880	-6,87 %	128.981	9,92 %
ΛΑΝΑΚ	1,5200	-1,30 %	3.387	8,44 %
ΠΑΙΡ	0,9280	-2,32 %	10.270	8,21 %
ΓΕΒΚΑ	2,1100	6,03 %	83.254	7,54 %
ΣΙΔΜΑ	1,4950	-0,33 %	4.535	7,00 %
ΕΛΒΕ	5,3500	0,00 %	855	6,54 %
ΕΛΤΟΝ	2,0600	2,49 %	93.628	6,47 %
ΕΥΑΠΣ	3,7800	2,16 %	74.629	6,22 %
ΕΛΙΝ	2,5500	5,37 %	1.010.540	6,20 %
DIMAND	9,6400	-1,23 %	21.893	5,33 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%