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
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	-0,77%	2,5300	2,5700	2,5100	2.074	5.269,00
30/3/2017	2,5900	1,57%	2,5500	2,5900	2,5100	62.306	160.606,00
29/3/2017	2,5500	1,19%	2,5400	2,5500	2,4700	14.488	36.286,00
28/3/2017	2,5200	0,00%	2,5400	2,5400	2,4800	3.363	8.393,00
27/3/2017	2,5200	1,20%	2,4900	2,5200	2,4600	14.278	35.699,00
24/3/2017	2,4900	0,40%	2,4400	2,5000	2,4400	5.286	13.031,00
23/3/2017	2,4800	1,22%	2,4500	2,5100	2,4400	3.870	9.512,00
22/3/2017	2,4500	-2,78%	2,4700	2,5200	2,4200	4.875	11.981,00
21/3/2017	2,5200	-1,18%	2,5500	2,5700	2,4800	9.487	23.971,00
20/3/2017	2,5500	3,24%	2,4100	2,5900	2,4000	11.546	29.161,00
17/3/2017	2,4700	1,65%	2,4300	2,4700	2,4000	746	1.801,00
16/3/2017	2,4300	0,41%	2,4800	2,4800	2,4000	5.423	13.081,00
15/3/2017	2,4200	-1,22%	2,4300	2,4800	2,4000	3.225	7.804,00
14/3/2017	2,4500	-2,39%	2,4500	2,5600	2,4300	15.379	38.076,00
13/3/2017	2,5100	1,21%	2,4800	2,5200	2,4500	1.515	3.739,00
10/3/2017	2,4800	0,00%	2,4800	2,4900	2,4600	1.686	4.165,00
09/3/2017	2,4800	-0,40%	2,4500	2,5000	2,4400	2.549	6.302,00
08/3/2017	2,4900	0,81%	2,4900	2,5000	2,4500	672	1.667,00
07/3/2017	2,4700	0,00%	2,5000	2,5000	2,4300	2.375	5.862,00
06/3/2017	2,4700	-0,80%	2,4300	2,4700	2,4300	246	605,00
03/3/2017	2,4900	-0,40%	2,5100	2,5100	2,4500	2.583	6.429,00
02/3/2017	2,5000	-0,79%	2,4600	2,5000	2,4500	2.580	6.340,00
01/3/2017	2,5200	1,20%	2,5000	2,5300	2,4400	8.948	22.105,00
28/2/2017	2,4900	-0,80%	2,5500	2,5500	2,4900	10.673	26.855,00
24/2/2017	2,5100	0,40%	2,4700	2,5400	2,4700	5.644	14.190,00
23/2/2017	2,5000	0,81%	2,5200	2,5200	2,4700	3.157	7.900,00
22/2/2017	2,4800	-1,20%	2,5000	2,5200	2,4800	5.484	13.694,00
21/2/2017	2,5100	0,80%	2,5500	2,5500	2,4800	5.808	14.517,00
20/2/2017	2,4900	-0,40%	2,4800	2,5600	2,4300	9.387	23.226,00
17/2/2017	2,5000	-1,96%	2,5500	2,6300	2,5000	67.108	172.158,00
16/2/2017	2,5500	1,19%	2,5100	2,5700	2,5100	3.190	8.093,00
15/2/2017	2,5200	-2,70%	2,5700	2,5900	2,5200	6.681	17.021,00
14/2/2017	2,5900	0,78%	2,5200	2,5900	2,5200	13.128	33.612,00
13/2/2017	2,5700	0,39%	2,5600	2,6000	2,5600	2.604	6.713,00
10/2/2017	2,5600	-1,16%	2,5900	2,6200	2,5600	3.270	8.488,00
09/2/2017	2,5900	-1,15%	2,6000	2,6000	2,5700	964	2.495,00
08/2/2017	2,6200	1,55%	2,6100	2,6300	2,5200	62.954	164.142,00
07/2/2017	2,5800	-2,27%	2,6500	2,6700	2,5800	21.483	56.442,00
06/2/2017	2,6400	0,38%	2,6600	2,6600	2,5500	13.424	35.107,00
03/2/2017	2,6300	3,54%	2,5400	2,6300	2,5400	30.032	78.199,00
02/2/2017	2,5400	3,67%	2,4900	2,5400	2,4000	17.608	43.794,00
01/2/2017	2,4500	4,26%	2,3900	2,4500	2,3500	5.736	13.780,00
31/1/2017	2,3500	-1,67%	2,4100	2,4100	2,2900	10.000	23.323,00
30/1/2017	2,3900	1,27%	2,3100	2,3900	2,2700	16.370	38.028,00
27/1/2017	2,3600	-4,84%	2,4800	2,5000	2,3500	16.001	38.454,00
26/1/2017	2,4800	-0,80%	2,4800	2,5000	2,4500	6.120	15.133,00
25/1/2017	2,5000	-0,40%	2,4800	2,5500	2,4800	6.662	16.700,00
24/1/2017	2,5100	1,21%	2,4900	2,5300	2,4500	1.790	4.467,00
23/1/2017	2,4800	1,22%	2,4900	2,4900	2,4800	636	1.581,00
20/1/2017	2,4500	-1,61%	2,5100	2,5100	2,4300	11.752	28.775,00
19/1/2017	2,4900	-0,40%	2,5500	2,5500	2,4500	4.002	9.977,00
18/1/2017	2,5000	-5,66%	2,6500	2,6900	2,5000	25.258	64.934,00
17/1/2017	2,6500	1,53%	2,6300	2,6900	2,5900	126.413	336.655,00
16/1/2017	2,6100	3,16%	2,5100	2,6200	2,5000	83.808	214.268,00
13/1/2017	2,5300	4,12%	2,4300	2,5300	2,4300	60.522	150.682,00
12/1/2017	2,4300	0,83%	2,4200	2,4600	2,4000	58.482	141.437,00
11/1/2017	2,4100	1,69%	2,3700	2,4100	2,3400	25.734	61.076,00
10/1/2017	2,3700	2,16%	2,3000	2,4200	2,3000	25.683	61.055,00
09/1/2017	2,3200	0,43%	2,3100	2,3700	2,3000	12.629	29.533,00
05/1/2017	2,3100	3,13%	2,2400	2,3200	2,2300	19.467	44.236,00
04/1/2017	2,2400	1,36%	2,2700	2,2700	2,2000	5.802	12.808,00
03/1/2017	2,2100	-0,45%	2,2000	2,2400	2,1800	9.056	20.062,00
02/1/2017	2,2200	-3,48%	2,3000	2,3100	2,1900	12.895	28.943,00
30/12/2016	2,3000	-4,17%	2,3800	2,3800	2,3000	6.028	13.939,00
29/12/2016	2,4000	1,27%	2,3300	2,4200	2,3300	428	1.003,00
28/12/2016	2,3700	-2,07%	2,4000	2,4000	2,3600	2.416	5.790,00
27/12/2016	2,4200	1,68%	2,4000	2,4800	2,3500	57.983	141.548,00
23/12/2016	2,3800	6,73%	2,3100	2,3800	2,2100	33.238	76.061,00
22/12/2016	2,2300	-1,33%	2,2200	2,3500	2,2100	11.408	25.616,00
21/12/2016	2,2600	-1,74%	2,3000	2,3000	2,2600	1.446	3.271,00
20/12/2016	2,3000	0,44%	2,3300	2,3300	2,2500	7.356	16.828,00
19/12/2016	2,2900	3,62%	2,1600	2,3200	2,1600	53.280	121.683,00
16/12/2016	2,2100	4,25%	2,1400	2,2100	2,1400	19.799	42.995,00
15/12/2016	2,1200	1,92%	2,0700	2,1200	2,0700	37.701	78.868,00
14/12/2016	2,0800	-0,48%	2,0800	2,0800	2,0500	13.518	27.777,00
13/12/2016	2,0900	1,95%	2,0600	2,0900	2,0500	31.998	65.921,00
12/12/2016	2,0500	-1,44%	2,1200	2,1200	2,0400	30.188	61.973,00
09/12/2016	2,0800	-0,48%	2,1200	2,1200	2,0600	3.324	6.901,00
08/12/2016	2,0900	-2,34%	2,1400	2,1500	2,0900	12.107	25.608,00
07/12/2016	2,1400	1,42%	2,1400	2,1500	2,1100	4.897	10.462,00
06/12/2016	2,1100	3,43%	2,0200	2,1100	2,0200	21.800	45.636,00
05/12/2016	2,0400	3,55%	2,0000	2,0900	1,9900	37.691	76.544,00
02/12/2016	1,9700	-1,50%	2,0400	2,0400	1,9600	3.904	7.769,00
01/12/2016	2,0000	-1,96%	1,9800	2,0400	1,9600	7.681	15.213,00
30/11/2016	2,0400	2,00%	2,0000	2,0400	1,9800	10.086	20.223,00
29/11/2016	2,0000	3,09%	1,9500	2,0600	1,9500	23.959	48.392,00
28/11/2016	1,9400	-5,37%	2,0500	2,0500	1,9300	17.471	34.797,00
25/11/2016	2,0500	2,50%	1,9900	2,0500	1,9800	6.204	12.451,00
24/11/2016	2,0000	0,50%	1,9900	2,0400	1,9800	11.046	22.090,00
23/11/2016	1,9900	-0,50%	2,0400	2,0400	1,9900	29.170	58.382,00
22/11/2016	2,0000	0,00%	2,0000	2,0500	2,0000	22.786	45.986,00
21/11/2016	2,0000	-2,44%	2,0400	2,1500	2,0000	78.414	162.999,00
18/11/2016	2,0500	2,50%	1,9900	2,0500	1,9700	49.977	100.391,00
17/11/2016	2,0000	1,52%	1,9700	2,0000	1,9200	20.975	41.169,00
16/11/2016	1,9700	1,03%	1,9600	1,9800	1,9500	27.236	53.439,00
15/11/2016	1,9500	4,28%	1,9300	1,9600	1,8700	49.203	94.208,00
14/11/2016	1,8700	-2,60%	1,9500	1,9500	1,8700	10.554	20.182,00
11/11/2016	1,9200	1,05%	1,9000	1,9600	1,9000	17.943	34.813,00
10/11/2016	1,9000	2,15%	1,8800	1,9400	1,8800	14.912	28.428,00
09/11/2016	1,8600	0,54%	1,8000	1,8800	1,8000	7.361	13.462,00
08/11/2016	1,8500	0,00%	1,8500	1,8800	1,8300	11.637	21.514,00
07/11/2016	1,8500	5,71%	1,8000	1,8500	1,7400	34.693	62.108,00
04/11/2016	1,7500	-1,13%	1,7600	1,8100	1,7500	22.071	38.662,00
03/11/2016	1,7700	-0,56%	1,7800	1,7800	1,7000	46.758	80.721,00
02/11/2016	1,7800	0,00%	1,7800	1,7900	1,7800	4.282	7.629,00
01/11/2016	1,7800	-0,56%	1,7700	1,7800	1,7700	4.700	8.338,00
31/10/2016	1,7900	1,70%	1,7600	1,7900	1,7500	6.151	10.919,00
27/10/2016	1,7600	-1,12%	1,7900	1,7900	1,7500	13.002	22.962,00
26/10/2016	1,7800	1,71%	1,7500	1,8000	1,7500	3.434	6.105,00
25/10/2016	1,7500	-1,69%	1,7800	1,7900	1,7500	8.410	14.929,00
24/10/2016	1,7800	-0,56%	1,8000	1,8100	1,7800	4.728	8.480,00
21/10/2016	1,7900	0,56%	1,7700	1,8000	1,7500	8.084	14.353,00
20/10/2016	1,7800	1,71%	1,7500	1,7900	1,7400	3.860	6.810,00
19/10/2016	1,7500	2,94%	1,6800	1,7600	1,6700	27.329	47.510,00
18/10/2016	1,7000	-1,16%	1,7200	1,7300	1,7000	5.162	8.843,00
17/10/2016	1,7200	0,58%	1,6700	1,7200	1,6700	820	1.394,00
14/10/2016	1,7100	0,59%	1,7000	1,7200	1,6900	6.313	10.740,00
13/10/2016	1,7000	1,80%	1,6700	1,7000	1,6500	6.264	10.551,00
12/10/2016	1,6700	-2,34%	1,7400	1,7400	1,6700	3.420	5.735,00
11/10/2016	1,7100	1,18%	1,6500	1,7200	1,6500	5.650	9.582,00
10/10/2016	1,6900	0,00%	1,6800	1,7200	1,6800	7.458	12.561,00
07/10/2016	1,6900	-0,59%	1,6800	1,6900	1,6500	5.829	9.721,00
06/10/2016	1,7000	1,80%	1,6800	1,7100	1,6600	5.916	10.019,00
05/10/2016	1,6700	-1,76%	1,7000	1,7000	1,6500	3.952	6.630,00
04/10/2016	1,7000	-1,16%	1,7300	1,7300	1,6500	3.977	6.744,00
03/10/2016	1,7200	2,38%	1,7000	1,7200	1,6600	2.090	3.530,00
30/9/2016	1,6800	-1,18%	1,6900	1,7100	1,6200	7.351	12.372,00
29/9/2016	1,7000	1,80%	1,6500	1,7000	1,6300	6.397	10.620,00
28/9/2016	1,6700	4,38%	1,6300	1,6800	1,6300	3.361	5.520,00
27/9/2016	1,6000	-1,23%	1,6200	1,6300	1,5800	52.180	83.525,00
26/9/2016	1,6200	2,53%	1,6000	1,6200	1,5800	2.872	4.614,00
23/9/2016	1,5800	-1,25%	1,6200	1,6200	1,5700	9.972	15.826,00
22/9/2016	1,6000	0,63%	1,5900	1,6100	1,5800	6.802	10.843,00
21/9/2016	1,5900	1,92%	1,5400	1,5900	1,5200	12.673	19.762,00
20/9/2016	1,5600	2,63%	1,5400	1,5700	1,5400	8.975	13.958,00
19/9/2016	1,5200	1,33%	1,5100	1,5200	1,5000	2.331	3.516,00
16/9/2016	1,5000	4,17%	1,4500	1,5000	1,4500	65.101	97.499,00
15/9/2016	1,4400	-1,37%	1,4600	1,4600	1,4200	4.284	6.158,00
14/9/2016	1,4600	0,00%	1,4600	1,4800	1,4200	7.899	11.394,00
13/9/2016	1,4600	0,69%	1,4700	1,5200	1,4500	3.087	4.591,00
12/9/2016	1,4500	-4,61%	1,4500	1,5000	1,4100	57.735	85.621,00
09/9/2016	1,5200	-0,65%	1,5100	1,5300	1,5000	1.203	1.823,00
08/9/2016	1,5300	2,00%	1,5400	1,5400	1,4400	6.588	9.939,00
07/9/2016	1,5000	-76,73%	1,5400	1,5400	1,5000	4.467	6.765,00
06/9/2016	6,4470	308,04%	6,4020	6,4470	6,4020	983	4.295,00
05/9/2016	1,5800	-75,82%	1,5800	1,5800	1,5800	1	1,00
02/9/2016	6,5350	-0,23%	6,5350	6,5350	6,5350	50	222,00
01/9/2016	6,5500	3,49%	6,4020	6,5500	6,4020	1.505	6.547,00
31/8/2016	6,3290	-0,24%	6,3290	6,3290	6,3290	9	38,00
30/8/2016	6,3440	-1,14%	6,4170	6,4610	6,3290	14.964	64.893,00
29/8/2016	6,4170	0,23%	6,4020	6,4910	6,4020	7.393	32.199,00
26/8/2016	6,4020	315,71%	6,4020	6,4020	6,4020	2.924	12.719,00
25/8/2016	1,5400	-76,22%	1,5400	1,5400	1,5000	5.311	8.018,00
24/8/2016	6,4760	-0,67%	6,4020	6,4760	6,4020	5.036	21.911,00
23/8/2016	6,5200	0,22%	6,3880	6,5500	6,3880	8.430	36.715,00
22/8/2016	6,5060	325,23%	6,5060	6,5060	6,5060	107	472,00
19/8/2016	1,5300	-77,15%	1,5100	1,5400	1,5100	2.888	4.409,00
18/8/2016	6,6970	3,88%	6,6970	6,6970	6,6970	18	81,00
17/8/2016	6,4470	341,58%	6,4760	6,6080	6,3440	421	1.838,00
16/8/2016	1,4600	0,00%	1,4600	1,4600	1,4600	6.000	8.760,00
12/8/2016	1,4600	0,00%	1,4600	1,4600	1,4600		,00
11/8/2016	1,4600	-77,04%	1,4500	1,4900	1,4400	1.789	2.590,00
10/8/2016	6,3580	1,16%	6,2260	6,4020	6,2260	3.550	15.202,00
09/8/2016	6,2850	0,48%	6,2110	6,3290	6,2110	4.800	20.301,00
08/8/2016	6,2550	0,95%	6,1820	6,3290	6,1820	3.064	12.905,00
05/8/2016	6,1960	0,00%	6,1960	6,1960	6,1960	2.500	10.525,00
04/8/2016	6,1960	0,23%	6,1520	6,1960	6,1520	3.600	15.123,00
03/8/2016	6,1820	2,69%	6,1670	6,1820	6,1670	1.942	8.146,00
02/8/2016	6,0200	-0,73%	5,9760	6,0640	5,9760	4.971	20.271,00
01/8/2016	6,0640	-0,72%	6,0050	6,1080	6,0050	9.000	36.920,00
29/7/2016	6,1080	2,21%	6,0640	6,1080	6,0640	635	2.626,00
28/7/2016	5,9760	0,50%	5,9460	6,0640	5,8280	9.158	36.687,00
27/7/2016	5,9460	0,00%	5,9170	5,9460	5,9170	3.000	12.071,00
26/7/2016	5,9460	0,00%	5,9460	5,9460	5,9460	1.000	4.040,00
25/7/2016	5,9460	1,00%	5,9460	5,9460	5,9460	1.000	4.040,00
22/7/2016	5,8870	0,00%	5,8870	5,8870	5,8870	4.000	16.000,00
21/7/2016	5,8870	-0,51%	5,8870	5,8870	5,8870	1.805	7.220,00
20/7/2016	5,9170	0,00%	5,9020	6,0340	5,9020	1.438	5.777,00
19/7/2016	5,9170	0,00%	5,9610	6,0340	5,9020	2.105	8.454,00
18/7/2016	5,9170	-0,49%	5,9610	5,9610	5,9170	1.250	5.040,00
15/7/2016	5,9460	1,00%	5,8280	5,9760	5,7840	2.765	10.916,00
14/7/2016	5,8870	320,50%	5,9020	5,9460	5,7550	4.754	18.917,00
13/7/2016	1,4000	0,00%	1,3700	1,4100	1,3500	28.019	,00
12/7/2016	1,4000	0,72%	1,3700	1,4000	1,3700	1.231	,00
11/7/2016	1,3900	0,00%	1,3900	1,4000	1,3900	2.030	,00
08/7/2016	1,3900	0,72%	1,3300	1,3900	1,3300	2.665	,00
07/7/2016	1,3800	-0,72%	1,3400	1,3900	1,3300	1.987	,00
06/7/2016	1,3900	3,73%	1,3300	1,3900	1,3300	1.602	,00
05/7/2016	1,3400	-2,19%	1,3400	1,3900	1,3300	3.071	,00
04/7/2016	1,3700	-0,72%	1,3500	1,3700	1,3500	514	,00
01/7/2016	1,3800	-3,50%	1,4700	1,4700	1,3800	2.893	,00
30/6/2016	1,4300	0,70%	1,4700	1,4700	1,4000	8.674	,00
29/6/2016	1,4200	1,43%	1,3800	1,4200	1,3800	4.706	,00
28/6/2016	1,4000	9,38%	1,3000	1,4000	1,3000	6.070	,00
27/6/2016	1,2800	-2,29%	1,3200	1,3600	1,2800	25.419	,00
24/6/2016	1,3100	-7,75%	1,2800	1,3600	1,2800	284.677	,00
23/6/2016	1,4200	0,00%	1,4200	1,4400	1,4100	7.578	,00
22/6/2016	1,4200	2,16%	1,4000	1,4200	1,4000	11.229	,00
21/6/2016	1,3900	0,00%	1,4100	1,4200	1,3900	4.151	,00
17/6/2016	1,3900	2,21%	1,3700	1,3900	1,3500	8.225	,00
16/6/2016	1,3600	-3,55%	1,4100	1,4100	1,3600	15.432	,00
15/6/2016	1,4100	3,68%	1,3800	1,4200	1,3800	32.954	,00
14/6/2016	1,3600	0,00%	1,3500	1,3600	1,3400	6.299	,00
13/6/2016	1,3600	0,74%	1,3400	1,4100	1,3200	7.667	,00
10/6/2016	1,3500	-4,93%	1,4100	1,4400	1,3500	12.763	,00
09/6/2016	1,4200	2,16%	1,3900	1,4700	1,3500	134.499	,00
08/6/2016	1,3900	-2,80%	1,4300	1,4300	1,3900	9.862	13.900,25
07/6/2016	1,4300	0,00%	1,4400	1,4400	1,4300	1.505	,00
06/6/2016	1,4300	2,14%	1,4300	1,4300	1,4200	3.495	,00
03/6/2016	1,4000	-2,10%	1,4300	1,4300	1,4000	10.040	,00
02/6/2016	1,4300	-0,69%	1,4300	1,4500	1,4200	14.547	,00
01/6/2016	1,4400	0,00%	1,4200	1,4400	1,4200	4.492	,00
31/5/2016	1,4400	-0,69%	1,4600	1,4600	1,4300	16.545	,00
30/5/2016	1,4500	2,11%	1,4400	1,4700	1,4400	4.846	,00
27/5/2016	1,4200	-1,39%	1,4200	1,4600	1,4200	20.016	,00
26/5/2016	1,4400	1,41%	1,4200	1,4500	1,4200	5.013	,00
25/5/2016	1,4200	-2,07%	1,4500	1,4500	1,4200	10.670	,00
24/5/2016	1,4500	0,00%	1,4500	1,4600	1,4100	7.092	,00
23/5/2016	1,4500	-0,68%	1,4300	1,4500	1,4200	1.750	,00
20/5/2016	1,4600	0,00%	1,4300	1,4700	1,4300	4.486	,00
19/5/2016	1,4600	0,00%	1,4600	1,4600	1,4600	15	,00
18/5/2016	1,4600	2,10%	1,4500	1,4600	1,4500	1.600	,00
17/5/2016	1,4300	-3,38%	1,4300	1,4600	1,4200	1.788	,00
16/5/2016	1,4800	2,78%	1,4200	1,4800	1,4200	51	,00
13/5/2016	1,4400	-1,37%	1,4500	1,4500	1,4400	1.267	,00
12/5/2016	1,4600	-0,68%	1,4700	1,4800	1,4600	1.650	,00
11/5/2016	1,4700	0,00%	1,4700	1,4800	1,4400	3.820	,00
10/5/2016	1,4700	-0,68%	1,4900	1,4900	1,4500	4.234	,00
09/5/2016	1,4800	0,00%	1,5000	1,5000	1,4600	5.682	,00
06/5/2016	1,4800	0,68%	1,4300	1,4800	1,4200	4.823	,00
05/5/2016	1,4700	-0,68%	1,4900	1,4900	1,4400	1.350	,00
04/5/2016	1,4800	1,37%	1,4800	1,4800	1,4800	1.001	,00
28/4/2016	1,4600	-0,68%	1,4600	1,4600	1,4600	2	,00
27/4/2016	1,4700	-0,68%	1,4400	1,4800	1,4200	4.293	,00
26/4/2016	1,4800	-0,67%	1,4900	1,4900	1,4400	1.127	,00
25/4/2016	1,4900	1,36%	1,4500	1,4900	1,4500	2.110	,00
22/4/2016	1,4700	2,08%	1,4700	1,4700	1,4400	3.121	,00
21/4/2016	1,4400	-2,70%	1,4600	1,4600	1,4300	5.606	,00
20/4/2016	1,4800	2,07%	1,4500	1,4900	1,4300	20.295	,00
19/4/2016	1,4500	0,69%	1,4500	1,4500	1,4100	4.266	,00
18/4/2016	1,4400	2,13%	1,4400	1,4400	1,4200	1.255	,00
15/4/2016	1,4100	0,00%	1,4100	1,4400	1,4000	7.152	,00
14/4/2016	1,4100	-0,70%	1,4400	1,4400	1,4100	1.002	,00
13/4/2016	1,4200	-0,70%	1,4200	1,4200	1,4100	587	,00
12/4/2016	1,4300	1,42%	1,3800	1,4300	1,3800	2.448	,00
11/4/2016	1,4100	-0,70%	1,4200	1,4500	1,4100	9.962	,00
08/4/2016	1,4200	0,71%	1,4100	1,4500	1,4100	20.639	,00
07/4/2016	1,4100	2,17%	1,3900	1,4100	1,3900	9.894	,00
06/4/2016	1,3800	-0,72%	1,3900	1,4000	1,3800	2.102	,00
05/4/2016	1,3900	-0,71%	1,3900	1,4000	1,3800	6.421	,00
04/4/2016	1,4000	0,72%	1,3900	1,4000	1,3700	5.045	,00
01/4/2016	1,3900	1,46%	1,3300	1,3900	1,3100	21.245	,00
31/3/2016	1,3700	0,00%	1,3800	1,3800	1,3600	820	,00
30/3/2016	1,3700	0,00%	1,3900	1,3900	1,3700	3.381	,00
29/3/2016	1,3700	-0,72%	1,3800	1,3900	1,3600	14.427	,00
24/3/2016	1,3800	0,00%	1,3400	1,3900	1,3400	2.590	,00
23/3/2016	1,3800	0,73%	1,3800	1,4000	1,3700	11.877	,00
22/3/2016	1,3700	0,00%	1,3700	1,3700	1,3700	2.405	,00
21/3/2016	1,3700	0,74%	1,3300	1,3700	1,3300	14.187	,00
18/3/2016	1,3600	0,74%	1,3600	1,3600	1,3300	2.852	,00
17/3/2016	1,3500	0,75%	1,3400	1,3500	1,3300	2.766	,00
16/3/2016	1,3400	-1,47%	1,3500	1,3700	1,3400	9.607	,00
15/3/2016	1,3600	1,49%	1,3700	1,3700	1,3400	8.650	,00
11/3/2016	1,3400	0,00%	1,3700	1,3700	1,3200	35.391	,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.%