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
06/8/2018	2,2300	-1,76%	2,3000	2,3000	2,2000	5.343	11.992,00
03/8/2018	2,2700	1,34%	2,2800	2,2800	2,2200	3.670	8.184,00
02/8/2018	2,2400	-0,88%	2,2600	2,2600	2,1700	2.824	6.354,00
01/8/2018	2,2600	-0,88%	2,2500	2,2700	2,2500	4.128	9.338,00
31/7/2018	2,2800	0,88%	2,2900	2,2900	2,2500	5.130	11.641,00
30/7/2018	2,2600	-0,88%	2,3100	2,3100	2,2500	2.424	5.494,00
27/7/2018	2,2800	-1,72%	2,3400	2,3400	2,2600	8.253	18.957,00
26/7/2018	2,3200	0,00%	2,3500	2,3500	2,2800	33.477	77.435,00
25/7/2018	2,3200	0,43%	2,3300	2,3300	2,3200	5.956	13.840,00
24/7/2018	2,3100	0,43%	2,3200	2,3300	2,3100	9.801	22.691,00
23/7/2018	2,3000	-0,86%	2,3400	2,3400	2,2500	12.183	27.989,00
20/7/2018	2,3200	2,20%	2,2900	2,3200	2,2300	14.483	32.751,00
19/7/2018	2,2700	-1,30%	2,3000	2,3000	2,2400	7.034	16.037,00
18/7/2018	2,3000	1,32%	2,3300	2,3300	2,2900	8.920	20.526,00
17/7/2018	2,2700	1,79%	2,2300	2,2800	2,2200	11.453	25.597,00
16/7/2018	2,2300	0,90%	2,2000	2,2500	2,2000	8.037	17.951,00
13/7/2018	2,2100	1,38%	2,1800	2,2200	2,1800	10.690	23.383,00
12/7/2018	2,1800	1,87%	2,2000	2,2000	2,1200	9.671	20.806,00
11/7/2018	2,1400	-1,83%	2,2000	2,2000	2,1400	7.910	17.146,00
10/7/2018	2,1800	0,93%	2,2200	2,2400	2,1500	13.332	29.048,00
09/7/2018	2,1600	-2,70%	2,2500	2,2600	2,1600	6.556	14.523,00
06/7/2018	2,2200	3,26%	2,2200	2,2400	2,1500	8.584	18.751,00
05/7/2018	2,1500	-2,27%	2,2000	2,2100	2,1400	10.399	22.565,00
04/7/2018	2,2000	-0,90%	2,1900	2,2700	2,1300	14.476	31.901,00
03/7/2018	2,2200	-4,31%	2,3100	2,3400	2,2200	7.800	17.890,00
02/7/2018	2,3200	0,00%	2,3300	2,3300	2,3000	7.010	16.212,00
29/6/2018	2,3200	-1,28%	2,3400	2,3400	2,2900	6.661	15.435,00
28/6/2018	2,3500	-0,84%	2,3300	2,3600	2,2500	10.900	25.220,00
27/6/2018	2,3700	1,28%	2,3700	2,3700	2,2800	12.059	27.999,00
26/6/2018	2,3400	0,00%	2,3600	2,3600	2,3100	10.641	24.804,00
25/6/2018	2,3400	-1,27%	2,3300	2,3600	2,3100	10.793	25.172,00
22/6/2018	2,3700	1,28%	2,3300	2,3800	2,3300	13.668	32.144,00
21/6/2018	2,3400	0,43%	2,3300	2,3400	2,3000	11.706	27.213,00
20/6/2018	2,3300	-0,43%	2,3500	2,3500	2,3200	9.020	21.003,00
19/6/2018	2,3400	3,54%	2,2600	2,3400	2,2200	12.291	27.952,00
18/6/2018	2,2600	1,80%	2,2200	2,2800	2,2000	11.297	25.196,00
15/6/2018	2,2200	-1,33%	2,2900	2,2900	2,2200	11.406	25.614,00
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	0,00%	2,5900	2,5900	2,5900	11	28,00

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.%