Συνεχης ενημερωση

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε. (ΠΛΑΘ)

3,9450 €

0,0000 (0,00%)

Άνοιγμα 3,9500
Υψηλό 3,9700
Χαμηλό 3,9300

Όγκος 23.696
Τζίρος 93.552 €
Πράξεις 83

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
14/6/2018	2,2500	3,21%	2,1800	2,2500	2,1800	12.125	26.838,00
13/6/2018	2,1800	-4,39%	2,3000	2,3000	2,1800	22.002	49.058,00
12/6/2018	2,2800	-0,87%	2,2900	2,3100	2,2700	13.420	30.704,00
11/6/2018	2,3000	-0,86%	2,3300	2,3300	2,2800	10.939	25.218,00
08/6/2018	2,3200	-0,43%	2,3000	2,3300	2,3000	7.098	16.444,00
07/6/2018	2,3300	0,00%	2,3300	2,3400	2,3200	9.066	21.124,00
06/6/2018	2,3300	0,00%	2,3200	2,3400	2,3100	10.236	23.769,00
05/6/2018	2,3300	0,43%	2,3200	2,3300	2,3100	11.765	27.290,00
04/6/2018	2,3200	0,00%	2,3600	2,3600	2,2700	17.664	40.790,00
01/6/2018	2,3200	0,43%	2,3000	2,3500	2,3000	9.751	22.588,00
31/5/2018	2,3100	-2,12%	2,3500	2,3700	2,3000	9.422	21.961,00
30/5/2018	2,3600	1,29%	2,3900	2,3900	2,3100	6.997	16.474,00
29/5/2018	2,3300	-2,51%	2,3900	2,3900	2,3000	8.718	20.474,00
25/5/2018	2,3900	-0,42%	2,3900	2,4000	2,3400	7.238	17.308,00
24/5/2018	2,4000	0,00%	2,4000	2,4200	2,3400	6.785	16.295,00
23/5/2018	2,4000	0,00%	2,3900	2,4200	2,3500	17.821	42.512,00
22/5/2018	2,4000	-0,41%	2,4000	2,4100	2,3800	8.364	20.023,00
21/5/2018	2,4100	-0,41%	2,4000	2,4100	2,3900	6.370	15.261,00
18/5/2018	2,4200	0,41%	2,4400	2,4400	2,3600	8.286	19.732,00
17/5/2018	2,4100	-0,41%	2,4200	2,4200	2,3700	6.830	16.474,00
16/5/2018	2,4200	-0,41%	2,4100	2,4400	2,3500	9.584	22.875,00
15/5/2018	2,4300	1,25%	2,4000	2,4300	2,3500	13.415	31.882,00
14/5/2018	2,4000	-2,83%	2,4900	2,4900	2,3900	8.514	20.704,00
11/5/2018	2,4700	0,82%	2,4900	2,5000	2,4300	8.552	21.067,00
10/5/2018	2,4500	-1,61%	2,4800	2,4800	2,4200	10.680	26.066,00
09/5/2018	2,4900	0,00%	2,4900	2,5400	2,4300	11.061	27.429,00
08/5/2018	2,4900	0,00%	2,5100	2,5100	2,3200	20.162	49.245,00
07/5/2018	2,4900	-3,49%	2,5800	2,5800	2,4900	9.049	22.847,00
04/5/2018	2,5800	-1,53%	2,6700	2,6700	2,5200	13.084	33.606,00
03/5/2018	2,6200	-1,50%	2,6500	2,6500	2,5700	9.708	25.326,00
02/5/2018	2,6600	0,38%	2,6800	2,6800	2,6000	11.386	29.974,00
30/4/2018	2,6500	0,00%	2,6800	2,6800	2,6000	10.813	28.703,00
27/4/2018	2,6500	0,38%	2,6500	2,6800	2,6000	22.518	59.944,00
26/4/2018	2,6400	2,33%	2,5800	2,6700	2,5300	22.639	58.891,00
25/4/2018	2,5800	-0,39%	2,6000	2,6100	2,5200	12.194	31.270,00
24/4/2018	2,5900	1,17%	2,5800	2,6000	2,5600	12.978	33.485,00
23/4/2018	2,5600	1,99%	2,4800	2,6000	2,4800	14.361	36.762,00
20/4/2018	2,5100	0,40%	2,5000	2,5300	2,4700	12.128	30.230,00
19/4/2018	2,5000	0,00%	2,5000	2,5200	2,4800	12.883	32.235,00
18/4/2018	2,5000	0,00%	2,5100	2,5300	2,4800	12.435	31.132,00
17/4/2018	2,5000	-0,40%	2,5100	2,5400	2,4700	15.142	38.100,00
16/4/2018	2,5100	2,03%	2,4600	2,5100	2,4300	17.539	43.406,00
13/4/2018	2,4600	0,41%	2,4500	2,4600	2,4200	12.490	30.513,00
12/4/2018	2,4500	-0,41%	2,4400	2,4500	2,4000	15.769	38.249,00
11/4/2018	2,4600	-1,20%	2,4900	2,4900	2,4200	10.530	25.915,00
10/4/2018	2,4900	0,00%	2,5000	2,5000	2,4600	11.164	27.687,00
05/4/2018	2,4900	0,00%	2,4900	2,5200	2,4000	19.001	46.815,00
04/4/2018	2,4900	0,00%	2,4900	2,5000	2,4100	14.680	36.078,00
03/4/2018	2,4900	-0,40%	2,4600	2,4900	2,4500	9.024	22.177,00
29/3/2018	2,5000	0,40%	2,4900	2,5200	2,4700	12.766	31.886,00
28/3/2018	2,4900	-1,58%	2,5000	2,5000	2,4400	16.347	40.349,00
27/3/2018	2,5300	1,61%	2,4900	2,5300	2,4900	15.741	39.476,00
26/3/2018	2,4900	0,81%	2,4500	2,5500	2,4400	19.659	48.914,00
23/3/2018	2,4700	0,00%	2,4800	2,4800	2,4000	3.061	7.479,00
22/3/2018	2,4700	-0,80%	2,4900	2,4900	2,4200	1.868	4.615,00
21/3/2018	2,4900	0,00%	2,4900	2,5000	2,4200	1.573	3.890,00
20/3/2018	2,4900	2,05%	2,4100	2,5000	2,4000	4.652	11.314,00
19/3/2018	2,4400	-1,61%	2,4200	2,4600	2,3900	1.558	3.763,00
16/3/2018	2,4800	0,40%	2,5000	2,5000	2,3900	10.145	24.577,00
15/3/2018	2,4700	-2,76%	2,5400	2,5600	2,4200	2.398	5.909,00
14/3/2018	2,5400	-0,39%	2,5700	2,5700	2,4900	1.613	4.041,00
13/3/2018	2,5500	2,82%	2,4800	2,5800	2,4400	8.894	22.474,00
12/3/2018	2,4800	3,77%	2,3600	2,4800	2,3600	4.900	11.930,00
09/3/2018	2,3900	-0,42%	2,4200	2,4800	2,3500	9.302	22.262,00
08/3/2018	2,4000	2,13%	2,4000	2,4100	2,3600	4.517	10.832,00
07/3/2018	2,3500	-4,08%	2,4000	2,4400	2,3500	8.923	21.089,00
06/3/2018	2,4500	2,94%	2,4300	2,4500	2,3600	4.587	11.066,00
05/3/2018	2,3800	-0,83%	2,4300	2,4300	2,3600	4.848	11.508,00
02/3/2018	2,4000	-2,04%	2,4000	2,4400	2,3600	5.352	12.781,00
01/3/2018	2,4500	-0,81%	2,4000	2,5300	2,3600	18.019	43.904,00
28/2/2018	2,4700	-0,40%	2,5100	2,5100	2,4400	4.557	11.195,00
27/2/2018	2,4800	-0,40%	2,4800	2,5400	2,4400	1.501	3.716,00
26/2/2018	2,4900	-1,19%	2,4800	2,5200	2,4500	10.591	26.007,00
23/2/2018	2,5200	-0,79%	2,5800	2,5800	2,5200	2.026	5.128,00
22/2/2018	2,5400	1,60%	2,5700	2,5700	2,5000	2.888	7.300,00
21/2/2018	2,5000	2,88%	2,4600	2,5800	2,4200	7.017	17.139,00
20/2/2018	2,4300	-0,41%	2,4100	2,4500	2,4100	5.475	13.324,00
16/2/2018	2,4400	-0,41%	2,4500	2,4600	2,4100	3.831	9.321,00
15/2/2018	2,4500	-0,41%	2,4900	2,5000	2,4500	23.531	57.830,00
14/2/2018	2,4600	0,82%	2,5300	2,5300	2,4000	4.352	10.651,00
13/2/2018	2,4400	-2,79%	2,5900	2,5900	2,4400	7.882	19.434,00
12/2/2018	2,5100	0,40%	2,5800	2,5800	2,5100	3.327	8.454,00
09/2/2018	2,5000	-1,57%	2,4500	2,5000	2,4500	5.810	14.341,00
08/2/2018	2,5400	-1,17%	2,5700	2,5700	2,5000	7.916	19.999,00
07/2/2018	2,5700	3,21%	2,6700	2,6700	2,4900	11.964	30.579,00
06/2/2018	2,4900	-4,96%	2,5300	2,6000	2,4900	15.344	38.636,00
05/2/2018	2,6200	-2,60%	2,5800	2,6400	2,5800	4.555	11.850,00
02/2/2018	2,6900	-0,74%	2,7300	2,7300	2,6600	3.925	10.504,00
01/2/2018	2,7100	0,74%	2,7500	2,7500	2,6600	7.012	18.977,00
31/1/2018	2,6900	-0,37%	2,6800	2,7000	2,6500	12.561	33.700,00
30/1/2018	2,7000	-2,53%	2,7400	2,7700	2,7000	16.295	44.121,00
29/1/2018	2,7700	0,73%	2,7600	2,7700	2,7600	2.078	5.750,00
26/1/2018	2,7500	-0,36%	2,8300	2,8300	2,7500	21.021	58.745,00
25/1/2018	2,7600	0,36%	2,8000	2,8200	2,7400	18.510	51.094,00
24/1/2018	2,7500	-3,17%	2,8000	2,8200	2,7400	27.755	77.232,00
23/1/2018	2,8400	0,35%	2,8600	2,8600	2,8000	4.148	11.635,00
22/1/2018	2,8300	1,07%	2,8000	2,8600	2,7600	2.911	8.172,00
19/1/2018	2,8000	2,19%	2,8600	2,8600	2,7500	1.514	4.209,00
18/1/2018	2,7400	-2,14%	2,8000	2,8000	2,7400	4.786	13.204,00
17/1/2018	2,8000	-1,06%	2,8300	2,8300	2,7600	2.206	6.131,00
16/1/2018	2,8300	-4,07%	2,8800	2,9400	2,8300	11.980	34.272,00
15/1/2018	2,9500	0,00%	2,8700	2,9500	2,8700	4.410	12.975,00
12/1/2018	2,9500	0,00%	2,9000	2,9500	2,9000	46.301	136.306,00
11/1/2018	2,9500	-1,01%	2,9500	2,9500	2,9000	73.228	215.972,00
10/1/2018	2,9800	1,02%	2,9000	2,9800	2,8800	97.680	288.382,00
09/1/2018	2,9500	1,72%	2,9000	2,9500	2,8000	49.740	144.507,00
08/1/2018	2,9000	3,57%	2,7900	2,9000	2,7400	29.656	83.513,00
05/1/2018	2,8000	-0,71%	2,8300	2,8400	2,7800	24.309	68.398,00
04/1/2018	2,8200	-2,08%	2,8300	2,8400	2,8100	4.634	13.100,00
03/1/2018	2,8800	-0,69%	2,8900	2,9100	2,8000	26.023	73.969,00
02/1/2018	2,9000	1,75%	2,8000	2,9000	2,7900	18.954	54.649,00
29/12/2017	2,8500	-0,70%	2,8100	2,9100	2,8100	175	498,00
28/12/2017	2,8700	0,00%	2,8000	2,8800	2,7600	24.902	71.343,00
27/12/2017	2,8700	1,77%	2,8200	2,8900	2,8200	18.114	51.739,00
22/12/2017	2,8200	0,71%	2,7800	2,8200	2,7200	3.738	10.418,00
21/12/2017	2,8000	1,82%	2,7700	2,8000	2,7500	11.669	32.562,00
20/12/2017	2,7500	1,10%	2,7600	2,7600	2,6400	4.114	11.105,00
19/12/2017	2,7200	1,49%	2,5600	2,7300	2,5600	18.042	48.468,00
18/12/2017	2,6800	0,75%	2,6700	2,6800	2,6000	4.173	11.105,00
15/12/2017	2,6600	0,38%	2,6000	2,6600	2,6000	10.252	26.823,00
14/12/2017	2,6500	0,00%	2,5300	2,6700	2,5100	4.733	12.334,00
13/12/2017	2,6500	2,32%	2,6000	2,6500	2,5200	12.357	31.932,00
12/12/2017	2,5900	0,78%	2,5700	2,5900	2,5000	2.921	7.453,00
11/12/2017	2,5700	2,80%	2,5900	2,5900	2,4600	2.619	6.635,00
08/12/2017	2,5000	0,40%	2,4900	2,5200	2,4300	4.451	11.078,00
07/12/2017	2,4900	1,22%	2,4500	2,5000	2,4500	5.105	12.701,00
06/12/2017	2,4600	1,23%	2,4200	2,4600	2,4200	3.260	7.963,00
05/12/2017	2,4300	-1,22%	2,4000	2,4600	2,4000	1.031	2.512,00
04/12/2017	2,4600	-1,99%	2,4800	2,4800	2,4200	47	115,00
01/12/2017	2,5100	1,62%	2,5400	2,5400	2,3900	9.382	23.135,00
30/11/2017	2,4700	-1,20%	2,4900	2,4900	2,4000	289	711,00
29/11/2017	2,5000	1,63%	2,4900	2,5000	2,3800	2.723	6.712,00
28/11/2017	2,4600	-0,40%	2,4700	2,4800	2,3900	3.251	7.947,00
27/11/2017	2,4700	2,92%	2,4500	2,4700	2,3500	1.990	4.776,00
24/11/2017	2,4000	1,27%	2,4000	2,4300	2,3500	2.377	5.693,00
23/11/2017	2,3700	-2,87%	2,4400	2,4400	2,3700	52	123,00
22/11/2017	2,4400	-1,61%	2,4900	2,4900	2,3600	1.388	3.387,00
21/11/2017	2,4800	3,33%	2,5600	2,5600	2,3000	1.496	3.501,00
20/11/2017	2,4000	-2,83%	2,3000	2,4700	2,3000	641	1.525,00
17/11/2017	2,4700	1,23%	2,4400	2,4700	2,3000	5.416	12.724,00
16/11/2017	2,4400	4,27%	2,3900	2,5000	2,3300	544	1.290,00
15/11/2017	2,3400	2,63%	2,3000	2,3400	2,2500	4.197	9.631,00
14/11/2017	2,2800	-2,15%	2,3500	2,3500	2,2700	4.190	9.641,00
13/11/2017	2,3300	-3,32%	2,3600	2,4000	2,3100	3.394	7.985,00
10/11/2017	2,4100	0,42%	2,4800	2,4800	2,3600	6.958	16.739,00
09/11/2017	2,4000	-3,61%	2,4200	2,4300	2,4000	5.200	12.550,00
08/11/2017	2,4900	-1,58%	2,5000	2,5000	2,4900	1.810	4.521,00
07/11/2017	2,5300	0,80%	2,5700	2,5700	2,4700	2.349	5.830,00
06/11/2017	2,5100	-1,18%	2,5700	2,5700	2,5100	381	966,00
03/11/2017	2,5400	1,20%	2,5600	2,5600	2,5200	492	1.245,00
02/11/2017	2,5100	0,40%	2,5700	2,5700	2,5000	1.885	4.717,00
01/11/2017	2,5000	-1,96%	2,6000	2,6000	2,5000	2.512	6.301,00
31/10/2017	2,5500	0,00%	2,6000	2,6000	2,5100	3.201	8.132,00
30/10/2017	2,5500	-1,16%	2,5800	2,5800	2,5500	816	2.081,00
27/10/2017	2,5800	0,00%	2,4300	2,5800	2,4300	538	1.335,00
26/10/2017	2,5800	3,20%	2,5800	2,5800	2,4600	1.951	4.876,00
25/10/2017	2,5000	-2,34%	2,5000	2,5000	2,4600	480	1.199,00
24/10/2017	2,5600	2,81%	2,4900	2,5600	2,4400	1.150	2.915,00
23/10/2017	2,4900	-0,40%	2,5000	2,5000	2,4200	2.652	6.528,00
20/10/2017	2,5000	-1,57%	2,5100	2,5300	2,4500	4.487	11.212,00
19/10/2017	2,5400	-1,55%	2,5100	2,5400	2,5000	7.696	19.420,00
18/10/2017	2,5800	2,38%	2,5900	2,5900	2,5700	366	943,00
17/10/2017	2,5200	-2,33%	2,5100	2,5800	2,5100	263	663,00
16/10/2017	2,5800	1,57%	2,5400	2,5800	2,5400	301	764,00
13/10/2017	2,5400	-71,89%	2,5400	2,5700	2,5300	5.232	13.294,00
12/10/2017	9,0370	250,27%	8,8310	9,1990	8,8310	1.282	7.868,00
11/10/2017	2,5800	-0,39%	2,6200	2,6200	2,5300	7.567	19.405,00
10/10/2017	2,5900	0,00%	2,5900	2,5900	2,5900	1	2,00
09/10/2017	2,5900	1,57%	2,5500	2,5900	2,5000	4.635	11.857,00
06/10/2017	2,5500	0,00%	2,6200	2,6200	2,5000	10.482	26.635,00
05/10/2017	2,5500	-1,92%	2,5800	2,5800	2,5500	3.957	10.102,00
04/10/2017	2,6000	0,00%	2,6600	2,6600	2,5700	596	1.552,00
03/10/2017	2,6000	-2,62%	2,6600	2,6600	2,6000	3.475	9.108,00
02/10/2017	2,6700	-2,20%	2,7500	2,7500	2,6100	13.801	36.792,00
29/9/2017	2,7300	-1,44%	2,7200	2,7300	2,6800	13.066	35.427,00
28/9/2017	2,7700	-0,72%	2,8400	2,8900	2,7300	4.008	11.009,00
27/9/2017	2,7900	1,45%	2,7900	2,7900	2,7900	1	2,00
26/9/2017	2,7500	-1,79%	2,8000	2,8000	2,7200	15.760	43.998,00
25/9/2017	2,8000	-0,36%	2,8000	2,8000	2,7200	16.753	46.673,00
22/9/2017	2,8100	0,36%	2,7900	2,8100	2,7900	3.010	8.427,00
21/9/2017	2,8000	2,19%	2,7400	2,8200	2,7400	3.267	9.138,00
20/9/2017	2,7400	-2,84%	2,8400	2,8400	2,7000	2.268	6.177,00
19/9/2017	2,8200	3,68%	2,6600	2,9000	2,6600	30.934	84.543,00
18/9/2017	2,7200	1,87%	2,6700	2,7900	2,6600	11.726	31.422,00
15/9/2017	2,6700	-0,74%	2,7600	2,7600	2,6600	18.915	50.428,00
14/9/2017	2,6900	-2,18%	2,7700	2,7900	2,6500	29.430	80.869,00
13/9/2017	2,7500	-2,48%	2,8100	2,8400	2,7400	42.474	117.716,00
12/9/2017	2,8200	-3,75%	2,9200	2,9200	2,8000	30.981	88.655,00
11/9/2017	2,9300	-2,01%	2,9900	3,0200	2,9300	39.676	117.870,00
08/9/2017	2,9900	-2,61%	3,0000	3,0700	2,9600	30.609	91.547,00
07/9/2017	3,0700	0,00%	3,0400	3,0700	3,0400	2.750	8.414,00
06/9/2017	3,0700	1,32%	2,9600	3,0800	2,9600	27.152	81.523,00
05/9/2017	3,0300	1,68%	2,9900	3,0300	2,9700	11.110	33.526,00
04/9/2017	2,9800	-0,33%	2,9800	2,9900	2,9700	3.000	8.943,00
01/9/2017	2,9900	-1,32%	2,9900	3,0300	2,9900	1.050	3.140,00
31/8/2017	3,0300	1,34%	2,9900	3,0600	2,9800	11.141	33.312,00
30/8/2017	2,9900	0,00%	2,9800	3,0000	2,9800	2.845	8.509,00
29/8/2017	2,9900	-1,64%	2,9900	3,0000	2,9900	3.130	9.364,00
28/8/2017	3,0400	2,01%	3,0400	3,0400	3,0400	80	243,00
25/8/2017	2,9800	0,00%	2,9800	2,9900	2,9800	4.165	12.420,00
24/8/2017	2,9800	0,00%	3,0200	3,0200	2,9800	930	2.788,00
23/8/2017	2,9800	-0,33%	2,9900	3,0000	2,9800	6.638	19.844,00
22/8/2017	2,9900	0,00%	2,9900	3,0000	2,9800	5.451	16.320,00
21/8/2017	2,9900	1,01%	2,9900	3,0200	2,9800	1.780	5.321,00
18/8/2017	2,9600	1,37%	2,9000	2,9800	2,9000	2.386	6.984,00
17/8/2017	2,9200	-2,67%	2,9900	3,0000	2,9200	5.312	15.853,00
16/8/2017	3,0000	3,81%	2,8900	3,0000	2,8900	6.766	20.088,00
14/8/2017	2,8900	-0,69%	2,8900	2,8900	2,8500	3.001	8.560,00
11/8/2017	2,9100	1,39%	2,8700	2,9100	2,8600	980	2.826,00
10/8/2017	2,8700	-0,69%	2,8700	2,8800	2,8600	6.790	19.504,00
09/8/2017	2,8900	-0,69%	2,9100	2,9100	2,8700	6.460	18.639,00
08/8/2017	2,9100	0,34%	2,9000	2,9800	2,9000	4.272	12.527,00
07/8/2017	2,9000	0,00%	2,8800	2,9500	2,8300	10.289	29.795,00
04/8/2017	2,9000	0,00%	2,9000	3,0000	2,8600	13.062	38.724,00
03/8/2017	2,9000	1,40%	2,8600	2,9000	2,8600	1.616	4.625,00
02/8/2017	2,8600	1,42%	2,8200	2,8600	2,8200	5.185	14.747,00
01/8/2017	2,8200	0,00%	2,8500	2,8600	2,8200	5.450	15.441,00
31/7/2017	2,8200	0,00%	2,7900	2,8300	2,7900	9.748	27.478,00
28/7/2017	2,8200	0,71%	2,8400	2,8400	2,8000	1.710	4.829,00
27/7/2017	2,8000	-0,36%	2,8100	2,8300	2,8000	7.025	19.676,00
26/7/2017	2,8100	0,36%	2,8000	2,8300	2,7900	18.458	51.622,00
25/7/2017	2,8000	0,00%	2,8000	2,8000	2,8000	29.579	82.821,00
24/7/2017	2,8000	0,00%	2,8400	2,8400	2,8000	950	2.662,00
21/7/2017	2,8000	0,00%	2,8000	2,8200	2,8000	7.010	19.636,00
20/7/2017	2,8000	1,82%	2,8000	2,8000	2,8000	11.807	33.059,00
19/7/2017	2,7500	-2,48%	2,8100	2,8200	2,7500	12.402	34.710,00
18/7/2017	2,8200	-1,40%	2,8300	2,8400	2,7800	16.433	46.142,00
17/7/2017	2,8600	0,00%	2,8500	2,8600	2,8200	1.674	4.761,00
14/7/2017	2,8600	1,06%	2,8600	2,8600	2,8100	7.860	22.225,00
13/7/2017	2,8300	2,17%	2,7600	2,8400	2,7400	9.349	26.080,00
12/7/2017	2,7700	-1,77%	2,8100	2,8200	2,7700	2.671	7.472,00
11/7/2017	2,8200	0,36%	2,8000	2,8200	2,7800	11.204	31.472,00
10/7/2017	2,8100	0,72%	2,8000	2,8400	2,7600	10.126	28.418,00
07/7/2017	2,7900	-0,71%	2,8000	2,8200	2,7700	16.880	47.361,00
06/7/2017	2,8100	1,81%	2,7400	2,8300	2,7400	27.762	77.751,00
05/7/2017	2,7600	4,55%	2,6500	2,7800	2,6500	48.058	131.972,00
04/7/2017	2,6400	1,15%	2,6200	2,6700	2,6100	15.204	40.005,00
03/7/2017	2,6100	0,00%	2,5700	2,6300	2,5700	19.194	50.217,00
30/6/2017	2,6100	0,38%	2,5300	2,6100	2,5300	3.778	9.811,00
29/6/2017	2,6000	-1,89%	2,6500	2,6600	2,6000	7.191	18.909,00
28/6/2017	2,6500	0,00%	2,6600	2,7000	2,6400	19.821	53.059,00
27/6/2017	2,6500	0,38%	2,6500	2,6500	2,6000	5.001	13.126,00
26/6/2017	2,6400	1,54%	2,6000	2,6400	2,5200	6.816	17.666,00
23/6/2017	2,6000	0,39%	2,5900	2,6200	2,5500	5.170	13.336,00
22/6/2017	2,5900	1,57%	2,6000	2,6000	2,5600	10.460	26.912,00
21/6/2017	2,5500	-1,16%	2,5800	2,6100	2,5300	5.695	14.561,00
20/6/2017	2,5800	2,38%	2,5200	2,5800	2,5100	15.385	39.331,00
19/6/2017	2,5200	1,20%	2,4500	2,5200	2,4500	13.313	32.977,00
16/6/2017	2,4900	0,81%	2,4700	2,4900	2,4700	1.464	3.642,00
15/6/2017	2,4700	0,00%	2,4600	2,4700	2,4600	4.951	12.179,00
14/6/2017	2,4700	1,65%	2,4600	2,4700	2,4400	6.666	16.316,00
13/6/2017	2,4300	-1,22%	2,4600	2,4700	2,4000	19.535	47.869,00
12/6/2017	2,4600	0,41%	2,4500	2,4700	2,4500	3.202	7.854,00
09/6/2017	2,4500	0,82%	2,4300	2,4500	2,3900	14.900	36.327,00
08/6/2017	2,4300	4,29%	2,3100	2,4500	2,3100	26.071	61.781,00
07/6/2017	2,3300	-2,92%	2,3500	2,3900	2,3000	35.446	82.619,00
06/6/2017	2,4000	-0,83%	2,4900	2,4900	2,3300	13.035	31.001,00
02/6/2017	2,4200	-5,47%	2,5600	2,5600	2,4000	102.448	251.697,00
01/6/2017	2,5600	-2,29%	2,5700	2,5900	2,5600	3.620	9.295,00
31/5/2017	2,6200	0,77%	2,6200	2,6700	2,5600	10.400	26.988,00
30/5/2017	2,6000	0,00%	2,5600	2,6000	2,5500	2.057	5.315,00
29/5/2017	2,6000	0,39%	2,6400	2,6400	2,5600	772	2.010,00
26/5/2017	2,5900	1,57%	2,5900	2,5900	2,5900	11	28,00
25/5/2017	2,5500	-2,67%	2,5800	2,5800	2,5400	6.803	17.455,00
24/5/2017	2,6200	-0,38%	2,6500	2,6500	2,5900	9.118	23.745,00
23/5/2017	2,6300	1,54%	2,5800	2,6300	2,5800	8.473	22.065,00
22/5/2017	2,5900	0,00%	2,6100	2,6100	2,5600	4.735	12.203,00
19/5/2017	2,5900	0,00%	2,6400	2,6400	2,5500	26.308	67.856,00
18/5/2017	2,5900	-2,26%	2,6000	2,6400	2,5700	22.026	57.037,00
17/5/2017	2,6500	-0,75%	2,6200	2,6500	2,6000	34.667	90.759,00
16/5/2017	2,6700	-0,74%	2,6800	2,6800	2,6100	21.793	57.613,00
15/5/2017	2,6900	0,75%	2,6900	2,7000	2,6500	13.179	35.137,00
12/5/2017	2,6700	-0,37%	2,6400	2,6700	2,5900	10.485	27.547,00
11/5/2017	2,6800	-0,74%	2,6400	2,6900	2,6300	10.618	28.177,00
10/5/2017	2,7000	-0,37%	2,6500	2,7100	2,6100	46.271	122.729,00
09/5/2017	2,7100	3,44%	2,6000	2,7200	2,6000	86.529	227.527,00
08/5/2017	2,6200	1,95%	2,6200	2,6200	2,5900	62.252	161.279,00
05/5/2017	2,5700	0,00%	2,5700	2,6100	2,5400	32.753	83.897,00
04/5/2017	2,5700	-1,15%	2,6200	2,6300	2,5500	20.950	53.918,00
03/5/2017	2,6000	0,00%	2,5700	2,6000	2,5700	5.992	15.549,00
02/5/2017	2,6000	0,78%	2,5900	2,6200	2,5400	5.483	14.187,00
28/4/2017	2,5800	1,18%	2,5200	2,5800	2,5200	8.813	22.451,00
27/4/2017	2,5500	0,00%	2,5800	2,5800	2,5000	1.969	5.001,00
26/4/2017	2,5500	1,19%	2,5300	2,5500	2,5300	2.512	6.380,00
25/4/2017	2,5200	-0,40%	2,5500	2,5500	2,5100	4.668	11.819,00
24/4/2017	2,5300	0,40%	2,5100	2,5900	2,5100	180	454,00
21/4/2017	2,5200	-2,33%	2,5100	2,5800	2,5100	4.219	10.703,00
20/4/2017	2,5800	0,78%	2,5400	2,5800	2,5300	2.612	6.648,00
19/4/2017	2,5600	0,39%	2,5100	2,5700	2,5100	5.141	13.031,00
18/4/2017	2,5500	-0,78%	2,5200	2,5500	2,5100	5.114	12.924,00
13/4/2017	2,5700	0,78%	2,5500	2,5800	2,5500	1.575	4.024,00
12/4/2017	2,5500	-2,67%	2,5600	2,6000	2,5500	4.729	12.118,00
11/4/2017	2,6200	0,77%	2,5400	2,6200	2,5200	7.175	18.457,00
10/4/2017	2,6000	0,00%	2,6200	2,6200	2,5500	10.037	25.877,00
07/4/2017	2,6000	-3,70%	2,7100	2,7100	2,5300	20.271	52.759,00
06/4/2017	2,7000	-1,10%	2,7500	2,7500	2,6700	11.027	29.711,00
05/4/2017	2,7300	3,02%	2,6800	2,7500	2,6600	41.568	113.205,00
04/4/2017	2,6500	3,11%	2,5900	2,6500	2,5800	82.771	217.742,00
03/4/2017	2,5700	0,00%	2,5100	2,5700	2,5000	1.304	3.305,00
31/3/2017	2,5700	0,00%	2,5300	2,5700	2,5100	2.074	5.269,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,6280	14,18 %	0,0780	2.043
ΚΕΚΡ	2,2000	13,40 %	0,2600	54.980
ΝΤΟΠΛΕΡ	0,6800	7,94 %	0,0500	4.480
ΑΤΕΚ	1,3500	3,85 %	0,0500	4.603
ΦΟΥΝΤΛ	0,8000	3,63 %	0,0280	5.099
ΣΠΙ	0,6640	3,43 %	0,0220	9.089
ΠΡΟΦ	7,0500	3,22 %	0,2200	32.788
OPTIMA	8,0000	3,09 %	0,2400	238.884
ΧΑΙΔΕ	1,0300	3,00 %	0,0300	2.875
ΝΑΥΠ	1,2200	2,95 %	0,0350	5.304

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΠΛΑΚΡ	15,4000	-4,94 %	-0,8000	28
ΚΟΥΕΣ	7,1800	-2,18 %	-0,1600	48.883
ΤΖΚΑ	1,3900	-1,77 %	-0,0250	14.952
ΔΡΟΜΕ	0,3900	-1,76 %	-0,0070	12.461
ΟΤΟΕΛ	11,3000	-1,74 %	-0,2000	9.153
ΣΑΡ	14,1400	-1,67 %	-0,2400	18.744
ΚΡΙ	18,7000	-1,58 %	-0,3000	11.855
TITC	36,1500	-1,50 %	-0,5500	39.806
ΙΑΤΡ	2,0400	-1,45 %	-0,0300	5.269
ΛΟΥΛΗ	4,0900	-1,45 %	-0,0600	4.259

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΕΤΕ	11,9250	0,25 %	0,0300	31.256.943
ΠΕΙΡ	6,8280	-0,03 %	-0,0020	29.122.654
ΕΥΡΩΒ	3,1380	-0,13 %	-0,0040	25.214.162
ΑΛΦΑ	3,4880	-0,85 %	-0,0300	20.487.881
MTLN	51,4500	-1,34 %	-0,7000	11.468.121
AKTR	7,7700	-0,26 %	-0,0200	7.128.142
BOCHGR	7,4400	-0,27 %	-0,0200	5.964.956
ΟΠΑΠ	18,8800	0,05 %	0,0100	5.336.613
ΙΝΛΟΤ	1,2100	0,00 %	0,0000	3.743.812
ΟΤΕ	16,1700	-0,06 %	-0,0100	3.128.359

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1380	-0,13 %	8.031.967	25,21εκ.
ΑΛΦΑ	3,4880	-0,85 %	5.834.765	20,49εκ.
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	29,12εκ.
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	3,74εκ.
ΕΤΕ	11,9250	0,25 %	2.625.220	31,26εκ.
AKTR	7,7700	-0,26 %	922.333	7,13εκ.
ΦΒΜΕΖΖ	0,0626	-0,48 %	799.706	50.172
BOCHGR	7,4400	-0,27 %	797.555	5,96εκ.
CREDIA	1,4240	0,42 %	468.608	668,7χιλ.
ΚΑΙΡΟΜΕΖ	0,4245	0,47 %	422.331	179,2χιλ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	0,88 %
ΕΧΑΕ	6,8900	-1,29 %	314.155	0,52 %
ΙΝΛΟΤ	1,2100	0,00 %	3.072.049	0,51 %
ΤΖΚΑ	1,3900	-1,77 %	14.952	0,49 %
AKTR	7,7700	-0,26 %	922.333	0,45 %
EIS	1,2920	1,73 %	54.120	0,35 %
AEM	6,1150	-0,89 %	204.587	0,35 %
ΠΕΙΡ	6,8280	-0,03 %	4.238.495	0,34 %
ΚΟΥΑΛ	1,3300	1,53 %	86.805	0,32 %
ΕΤΕ	11,9250	0,25 %	2.625.220	0,29 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΧΑΙΔΕ	1,0300	3,00 %	2.875	20,00 %
ΚΕΚΡ	2,2000	13,40 %	54.980	14,43 %
ΠΑΙΡ	1,0850	0,93 %	9.120	12,09 %
ΚΥΡΙΟ	2,2500	-1,32 %	67.162	10,09 %
ΑΤΕΚ	1,3500	3,85 %	4.603	10,00 %
ΛΑΝΑΚ	1,4400	1,41 %	599	7,75 %
ΑΚΡΙΤ	1,0800	1,89 %	970	7,55 %
ΣΠΙ	0,6640	3,43 %	9.089	7,48 %
ΛΟΓΟΣ	1,9100	-0,52 %	990	6,25 %
ΣΑΝΜΕΖΖ	0,2120	0,24 %	149.143	5,91 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%