| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΟΓΚΟΣ |
|---|---|---|---|---|
| ΚΟΥΕΣ | 7,1700 | -2,32 % | -0,1700 | 50.213 |
| ΙΑΤΡ | 2,0300 | -1,93 % | -0,0400 | 6.064 |
| ΑΒΕ | 0,5140 | -1,91 % | -0,0100 | 40.671 |
| ΑΣΤΑΚ | 7,4000 | -1,86 % | -0,1400 | 3.090 |
| DIMAND | 9,8000 | -1,80 % | -0,1800 | 25.916 |
| ΤΖΚΑ | 1,3900 | -1,77 % | -0,0250 | 15.492 |
| TITC | 36,1500 | -1,50 % | -0,5500 | 47.388 |
| ΕΛΛ | 15,0000 | -1,32 % | -0,2000 | 1.371 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 275.652 |
| ACAG | 5,2200 | -1,14 % | -0,0600 | 20.205 |
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 23.998
- Τζίρος 94.744 €
- Πράξεις 87
| Ημ/νία | Κλείσιμο | ΜΕΤ.% | Άνοιγμα | Υψηλό | Χαμηλό | Όγκος | Τζίρος |
|---|---|---|---|---|---|---|---|
| 20/1/2016 | 1,3400 | -1,47% | 1,3800 | 1,3800 | 1,3200 | 125.072 | ,00 |
| 19/1/2016 | 1,3600 | 3,03% | 1,3200 | 1,3600 | 1,3100 | 110.290 | ,00 |
| 18/1/2016 | 1,3200 | 0,00% | 1,3200 | 1,3300 | 1,2700 | 101.135 | ,00 |
| 15/1/2016 | 1,3200 | -0,75% | 1,3000 | 1,3500 | 1,2700 | 182.640 | ,00 |
| 14/1/2016 | 1,3300 | 0,00% | 1,3900 | 1,3900 | 1,2900 | 34.740 | ,00 |
| 13/1/2016 | 1,3300 | -4,32% | 1,3600 | 1,3800 | 1,3300 | 7.539 | ,00 |
| 12/1/2016 | 1,3900 | -0,71% | 1,4000 | 1,4000 | 1,3500 | 162 | ,00 |
| 11/1/2016 | 1,4000 | 5,26% | 1,3900 | 1,4000 | 1,3800 | 1.442 | ,00 |
| 08/1/2016 | 1,3300 | -2,21% | 1,4000 | 1,4000 | 1,3200 | 1.613 | ,00 |
| 07/1/2016 | 1,3600 | 0,74% | 1,3400 | 1,3700 | 1,3200 | 4.894 | ,00 |
| 05/1/2016 | 1,3500 | -2,88% | 1,3900 | 1,3900 | 1,3500 | 1.598 | ,00 |
| 04/1/2016 | 1,3900 | 0,72% | 1,3800 | 1,4000 | 1,3400 | 3.763 | ,00 |
| 31/12/2015 | 1,3800 | 2,99% | 1,3800 | 1,3800 | 1,3400 | 2.067 | ,00 |
| 30/12/2015 | 1,3400 | -0,74% | 1,3600 | 1,4000 | 1,3400 | 7.845 | ,00 |
| 29/12/2015 | 1,3500 | 2,27% | 1,3600 | 1,4400 | 1,3400 | 10.302 | ,00 |
| 28/12/2015 | 1,3200 | 0,00% | 1,3200 | 1,3300 | 1,3100 | 7.856 | ,00 |
| 23/12/2015 | 1,3200 | -2,22% | 1,3500 | 1,3500 | 1,3100 | 3.203 | ,00 |
| 22/12/2015 | 1,3500 | 0,75% | 1,4000 | 1,4000 | 1,3300 | 5.319 | ,00 |
| 21/12/2015 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3400 | 4.171 | ,00 |
| 18/12/2015 | 1,3700 | -2,14% | 1,3400 | 1,4000 | 1,3400 | 3.908 | ,00 |
| 17/12/2015 | 1,4000 | 3,70% | 1,3500 | 1,4300 | 1,3400 | 5.643 | ,00 |
| 16/12/2015 | 1,3500 | 0,00% | 1,2900 | 1,3500 | 1,2900 | 7.487 | ,00 |
| 15/12/2015 | 1,3500 | -1,46% | 1,3200 | 1,3600 | 1,3200 | 8.360 | ,00 |
| 14/12/2015 | 1,3700 | 3,01% | 1,3500 | 1,3700 | 1,3100 | 6.591 | ,00 |
| 11/12/2015 | 1,3300 | -5,00% | 1,3800 | 1,3900 | 1,3000 | 20.020 | ,00 |
| 10/12/2015 | 1,4000 | 1,45% | 1,3300 | 1,4100 | 1,3300 | 7.886 | ,00 |
| 09/12/2015 | 1,3800 | 0,00% | 1,3800 | 1,4500 | 1,3800 | 6.806 | ,00 |
| 08/12/2015 | 1,3800 | -0,72% | 1,3800 | 1,3900 | 1,3200 | 23.437 | ,00 |
| 07/12/2015 | 1,3900 | -0,71% | 1,3800 | 1,4400 | 1,3800 | 2.758 | ,00 |
| 04/12/2015 | 1,4000 | 1,45% | 1,3900 | 1,4100 | 1,3600 | 18.884 | ,00 |
| 03/12/2015 | 1,3800 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 7.101 | ,00 |
| 02/12/2015 | 1,3800 | 0,00% | 1,4000 | 1,4100 | 1,3800 | 5.329 | ,00 |
| 01/12/2015 | 1,3800 | 0,00% | 1,4100 | 1,4100 | 1,3800 | 3 | ,00 |
| 30/11/2015 | 1,3800 | 0,00% | 1,4000 | 1,4200 | 1,3800 | 5.084 | ,00 |
| 27/11/2015 | 1,3800 | 0,00% | 1,3700 | 1,4100 | 1,3700 | 21.933 | ,00 |
| 26/11/2015 | 1,3800 | 0,00% | 1,3900 | 1,4000 | 1,3800 | 2.813 | ,00 |
| 25/11/2015 | 1,3800 | -0,72% | 1,3600 | 1,4200 | 1,3600 | 2.052 | ,00 |
| 24/11/2015 | 1,3900 | 1,46% | 1,4300 | 1,4300 | 1,3600 | 12.394 | ,00 |
| 23/11/2015 | 1,3700 | 0,74% | 1,3600 | 1,4100 | 1,3500 | 2.951 | ,00 |
| 20/11/2015 | 1,3600 | -2,86% | 1,4000 | 1,4000 | 1,3500 | 3.047 | ,00 |
| 19/11/2015 | 1,4000 | -2,78% | 1,4400 | 1,4800 | 1,3700 | 107.884 | ,00 |
| 18/11/2015 | 1,4400 | 9,09% | 1,3200 | 1,4500 | 1,3200 | 125.411 | ,00 |
| 17/11/2015 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3100 | 30.824 | ,00 |
| 16/11/2015 | 1,3200 | -5,71% | 1,3700 | 1,3700 | 1,3100 | 16.633 | ,00 |
| 13/11/2015 | 1,4000 | -2,78% | 1,4400 | 1,4400 | 1,3700 | 4.581 | ,00 |
| 12/11/2015 | 1,4400 | 2,86% | 1,4000 | 1,4600 | 1,3600 | 129.471 | ,00 |
| 11/11/2015 | 1,4000 | 1,45% | 1,4000 | 1,4000 | 1,3500 | 18.562 | ,00 |
| 10/11/2015 | 1,3800 | 0,00% | 1,4000 | 1,4000 | 1,3500 | 11.560 | ,00 |
| 09/11/2015 | 1,3800 | 1,47% | 1,3800 | 1,3800 | 1,3600 | 27.605 | ,00 |
| 06/11/2015 | 1,3600 | 1,49% | 1,3000 | 1,3600 | 1,2800 | 17.453 | ,00 |
| 05/11/2015 | 1,3400 | 0,00% | 1,2900 | 1,3400 | 1,2800 | 925 | ,00 |
| 04/11/2015 | 1,3400 | 2,29% | 1,3400 | 1,3400 | 1,2900 | 36.228 | ,00 |
| 03/11/2015 | 1,3100 | 0,00% | 1,3300 | 1,3400 | 1,2900 | 4.126 | ,00 |
| 02/11/2015 | 1,3100 | -2,96% | 1,3100 | 1,3400 | 1,3100 | 44.721 | ,00 |
| 30/10/2015 | 1,3500 | 0,00% | 1,3600 | 1,3600 | 1,3300 | 50.909 | ,00 |
| 29/10/2015 | 1,3500 | 1,50% | 1,3600 | 1,3800 | 1,3100 | 27.711 | ,00 |
| 27/10/2015 | 1,3300 | 1,53% | 1,3100 | 1,3500 | 1,3100 | 34.560 | ,00 |
| 26/10/2015 | 1,3100 | -3,68% | 1,3800 | 1,3800 | 1,3100 | 1.081 | ,00 |
| 23/10/2015 | 1,3600 | -2,16% | 1,3300 | 1,4000 | 1,3200 | 91.957 | ,00 |
| 22/10/2015 | 1,3900 | 2,96% | 1,3900 | 1,3900 | 1,3200 | 5.366 | ,00 |
| 21/10/2015 | 1,3500 | 2,27% | 1,3000 | 1,3500 | 1,3000 | 1.908 | ,00 |
| 20/10/2015 | 1,3200 | 0,00% | 1,3500 | 1,3500 | 1,3200 | 2.911 | ,00 |
| 19/10/2015 | 1,3200 | -2,22% | 1,3100 | 1,3400 | 1,2900 | 4.156 | ,00 |
| 16/10/2015 | 1,3500 | 0,00% | 1,3800 | 1,3800 | 1,3500 | 240 | ,00 |
| 15/10/2015 | 1,3500 | -0,74% | 1,3500 | 1,3600 | 1,3500 | 290 | ,00 |
| 14/10/2015 | 1,3600 | 5,43% | 1,3600 | 1,3600 | 1,3600 | 2 | ,00 |
| 13/10/2015 | 1,2900 | 0,00% | 1,2900 | 1,3500 | 1,2700 | 4.461 | ,00 |
| 12/10/2015 | 1,2900 | -0,77% | 1,3700 | 1,3700 | 1,2700 | 4.371 | ,00 |
| 09/10/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 1.485 | ,00 |
| 08/10/2015 | 1,3000 | -1,52% | 1,3400 | 1,3400 | 1,3000 | 19.156 | ,00 |
| 07/10/2015 | 1,3200 | 0,00% | 1,3900 | 1,3900 | 1,3100 | 5.991 | ,00 |
| 06/10/2015 | 1,3200 | -2,22% | 1,3300 | 1,4000 | 1,3200 | 870 | ,00 |
| 05/10/2015 | 1,3500 | 3,85% | 1,3500 | 1,4000 | 1,3100 | 14.993 | ,00 |
| 02/10/2015 | 1,3000 | -6,47% | 1,3000 | 1,3500 | 1,3000 | 800 | ,00 |
| 01/10/2015 | 1,3900 | 4,51% | 1,3200 | 1,3900 | 1,2900 | 303 | ,00 |
| 30/9/2015 | 1,3300 | 0,76% | 1,3100 | 1,3900 | 1,3000 | 2.806 | ,00 |
| 29/9/2015 | 1,3200 | -3,65% | 1,4000 | 1,4000 | 1,3200 | 327 | ,00 |
| 28/9/2015 | 1,3700 | -2,14% | 1,4000 | 1,4000 | 1,3200 | 16.228 | ,00 |
| 25/9/2015 | 1,4000 | 3,70% | 1,3400 | 1,4000 | 1,3400 | 1.611 | ,00 |
| 24/9/2015 | 1,3500 | 1,50% | 1,3100 | 1,3500 | 1,3100 | 2.056 | ,00 |
| 23/9/2015 | 1,3300 | 1,53% | 1,3100 | 1,4100 | 1,3000 | 11.003 | ,00 |
| 22/9/2015 | 1,3100 | -7,09% | 1,3800 | 1,3800 | 1,3100 | 35.570 | ,00 |
| 21/9/2015 | 1,4100 | 1,44% | 1,3500 | 1,4300 | 1,3500 | 8.597 | ,00 |
| 18/9/2015 | 1,3900 | -2,80% | 1,3600 | 1,4100 | 1,3600 | 326 | ,00 |
| 17/9/2015 | 1,4300 | 0,70% | 1,3800 | 1,4300 | 1,3800 | 236 | ,00 |
| 16/9/2015 | 1,4200 | 2,16% | 1,4000 | 1,4600 | 1,4000 | 2.671 | ,00 |
| 15/9/2015 | 1,3900 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 5.075 | ,00 |
| 14/9/2015 | 1,3900 | -2,11% | 1,4600 | 1,4600 | 1,3900 | 752 | ,00 |
| 11/9/2015 | 1,4200 | -1,39% | 1,4700 | 1,4700 | 1,4200 | 441 | ,00 |
| 10/9/2015 | 1,4400 | 1,41% | 1,4400 | 1,4400 | 1,4200 | 9.581 | ,00 |
| 09/9/2015 | 1,4200 | 2,16% | 1,4200 | 1,4500 | 1,3900 | 26.160 | ,00 |
| 08/9/2015 | 1,3900 | -2,11% | 1,4500 | 1,4500 | 1,3800 | 9.213 | ,00 |
| 07/9/2015 | 1,4200 | 1,43% | 1,4200 | 1,4200 | 1,3800 | 6.048 | ,00 |
| 04/9/2015 | 1,4000 | 0,72% | 1,4000 | 1,4100 | 1,3700 | 3.246 | ,00 |
| 03/9/2015 | 1,3900 | 2,96% | 1,3800 | 1,3900 | 1,3500 | 4.840 | ,00 |
| 02/9/2015 | 1,3500 | 0,00% | 1,3500 | 1,3800 | 1,3500 | 3.678 | ,00 |
| 01/9/2015 | 1,3500 | 4,65% | 1,2600 | 1,3600 | 1,2600 | 33.828 | ,00 |
| 31/8/2015 | 1,2900 | -2,27% | 1,3900 | 1,3900 | 1,2900 | 4.036 | ,00 |
| 28/8/2015 | 1,3200 | 9,09% | 1,2700 | 1,3200 | 1,2700 | 5.570 | ,00 |
| 27/8/2015 | 1,2100 | -3,20% | 1,2500 | 1,2500 | 1,1900 | 1.230 | ,00 |
| 26/8/2015 | 1,2500 | 0,00% | 1,2700 | 1,2900 | 1,2500 | 10.080 | ,00 |
| 25/8/2015 | 1,2500 | 3,31% | 1,2800 | 1,3300 | 1,2100 | 15.799 | ,00 |
| 24/8/2015 | 1,2100 | -1,63% | 1,2000 | 1,2600 | 1,1700 | 34.534 | ,00 |
| 21/8/2015 | 1,2300 | 0,00% | 1,2000 | 1,3800 | 1,2000 | 8.134 | ,00 |
| 20/8/2015 | 1,2300 | -5,38% | 1,3000 | 1,3000 | 1,2000 | 1.360 | ,00 |
| 19/8/2015 | 1,3000 | 0,00% | 1,3000 | 1,3700 | 1,3000 | 5 | ,00 |
| 18/8/2015 | 1,3000 | -5,80% | 1,3200 | 1,3400 | 1,3000 | 2.759 | ,00 |
| 17/8/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | ,00 | |
| 14/8/2015 | 1,3800 | 0,00% | 1,3800 | 1,3800 | 1,3800 | 1 | ,00 |
| 13/8/2015 | 1,3800 | 5,34% | 1,3800 | 1,3800 | 1,3800 | 2 | ,00 |
| 12/8/2015 | 1,3100 | -4,38% | 1,3000 | 1,3500 | 1,2700 | 2.654 | ,00 |
| 11/8/2015 | 1,3700 | -0,72% | 1,4400 | 1,4400 | 1,3200 | 10.116 | ,00 |
| 10/8/2015 | 1,3800 | -1,43% | 1,3900 | 1,4000 | 1,3200 | 950 | ,00 |
| 07/8/2015 | 1,4000 | 0,72% | 1,3400 | 1,4000 | 1,3400 | 382 | ,00 |
| 06/8/2015 | 1,3900 | 2,21% | 1,4000 | 1,4000 | 1,3100 | 921 | ,00 |
| 05/8/2015 | 1,3600 | -2,16% | 1,4800 | 1,4800 | 1,3000 | 8.521 | ,00 |
| 04/8/2015 | 1,3900 | 16,81% | 1,2900 | 1,4600 | 1,2000 | 11.463 | ,00 |
| 03/8/2015 | 1,1900 | -15,60% | 1,2700 | 1,3000 | 1,0700 | 44.933 | ,00 |
| 26/6/2015 | 1,4100 | 2,17% | 1,4000 | 1,4300 | 1,3400 | 2.910 | ,00 |
| 25/6/2015 | 1,3800 | -1,43% | 1,4000 | 1,4300 | 1,3700 | 3.478 | ,00 |
| 24/6/2015 | 1,4000 | 0,72% | 1,3600 | 1,4100 | 1,2400 | 3.622 | ,00 |
| 23/6/2015 | 1,3900 | -1,42% | 1,4400 | 1,4500 | 1,3500 | 9.392 | ,00 |
| 22/6/2015 | 1,4100 | 0,00% | 1,4300 | 1,4900 | 1,3900 | 7.628 | ,00 |
| 19/6/2015 | 1,4100 | 0,00% | 1,4100 | 1,4300 | 1,3800 | 11.052 | ,00 |
| 18/6/2015 | 1,4100 | 0,71% | 1,3300 | 1,4200 | 1,3300 | 5.770 | ,00 |
| 17/6/2015 | 1,4000 | 0,00% | 1,5300 | 1,5300 | 1,3900 | 8.200 | ,00 |
| 16/6/2015 | 1,4000 | -4,76% | 1,4500 | 1,4700 | 1,4000 | 9.625 | ,00 |
| 15/6/2015 | 1,4700 | 3,52% | 1,4000 | 1,4800 | 1,3600 | 4.107 | ,00 |
| 12/6/2015 | 1,4200 | -5,33% | 1,5000 | 1,5000 | 1,4000 | 5.396 | ,00 |
| 11/6/2015 | 1,5000 | 2,04% | 1,5300 | 1,5300 | 1,4700 | 20.000 | ,00 |
| 10/6/2015 | 1,4700 | -0,68% | 1,5100 | 1,5100 | 1,4500 | 5.832 | ,00 |
| 09/6/2015 | 1,4800 | 2,78% | 1,4700 | 1,5000 | 1,4400 | 4.812 | ,00 |
| 08/6/2015 | 1,4400 | -2,04% | 1,4300 | 1,4700 | 1,3900 | 11.583 | ,00 |
| 05/6/2015 | 1,4700 | -2,00% | 1,5000 | 1,5100 | 1,4300 | 30.876 | ,00 |
| 04/6/2015 | 1,5000 | 2,74% | 1,4800 | 1,5000 | 1,4400 | 34.960 | ,00 |
| 03/6/2015 | 1,4600 | 4,29% | 1,4100 | 1,4600 | 1,4100 | 23.659 | ,00 |
| 02/6/2015 | 1,4000 | 2,19% | 1,4200 | 1,4200 | 1,3900 | 9.553 | ,00 |
| 29/5/2015 | 1,3700 | -0,72% | 1,3800 | 1,4300 | 1,3600 | 12.504 | ,00 |
| 28/5/2015 | 1,3800 | -2,13% | 1,4100 | 1,4200 | 1,3500 | 6.672 | ,00 |
| 27/5/2015 | 1,4100 | 2,92% | 1,3800 | 1,4200 | 1,3700 | 4.350 | ,00 |
| 26/5/2015 | 1,3700 | 2,24% | 1,3800 | 1,3800 | 1,3400 | 5.267 | ,00 |
| 25/5/2015 | 1,3400 | -2,19% | 1,3900 | 1,3900 | 1,3400 | 13.144 | ,00 |
| 22/5/2015 | 1,3700 | -0,72% | 1,3800 | 1,3900 | 1,3000 | 10.606 | ,00 |
| 21/5/2015 | 1,3800 | 3,76% | 1,3500 | 1,3800 | 1,3500 | 7.074 | ,00 |
| 20/5/2015 | 1,3300 | 1,53% | 1,3000 | 1,3500 | 1,3000 | 16.828 | ,00 |
| 19/5/2015 | 1,3100 | 0,77% | 1,3400 | 1,3500 | 1,3000 | 46.770 | ,00 |
| 18/5/2015 | 1,3000 | 0,78% | 1,3200 | 1,3500 | 1,3000 | 2.796 | ,00 |
| 15/5/2015 | 1,2900 | 2,38% | 1,2600 | 1,3100 | 1,2300 | 5.906 | ,00 |
| 14/5/2015 | 1,2600 | -0,79% | 1,2700 | 1,3000 | 1,2500 | 8.825 | ,00 |
| 13/5/2015 | 1,2700 | 1,60% | 1,2500 | 1,2700 | 1,2500 | 20.656 | ,00 |
| 12/5/2015 | 1,2500 | 0,81% | 1,2400 | 1,2700 | 1,2400 | 2.830 | ,00 |
| 11/5/2015 | 1,2400 | -2,36% | 1,2700 | 1,2700 | 1,2400 | 13.096 | ,00 |
| 08/5/2015 | 1,2700 | 0,79% | 1,2700 | 1,2700 | 1,2400 | 17.529 | ,00 |
| 07/5/2015 | 1,2600 | 0,80% | 1,2700 | 1,2700 | 1,2500 | 47.430 | ,00 |
| 06/5/2015 | 1,2500 | 0,81% | 1,2500 | 1,2700 | 1,2400 | 8.955 | ,00 |
| 05/5/2015 | 1,2400 | -3,13% | 1,1800 | 1,2700 | 1,1800 | 9.064 | ,00 |
| 04/5/2015 | 1,2800 | 0,79% | 1,2600 | 1,2800 | 1,2400 | 8.774 | ,00 |
| 30/4/2015 | 1,2700 | -0,78% | 1,3000 | 1,3000 | 1,2500 | 12.488 | ,00 |
| 29/4/2015 | 1,2800 | -1,54% | 1,3000 | 1,3000 | 1,2600 | 2.542 | ,00 |
| 28/4/2015 | 1,3000 | 0,00% | 1,3300 | 1,3300 | 1,2700 | 10.064 | ,00 |
| 27/4/2015 | 1,3000 | 0,78% | 1,2900 | 1,3300 | 1,2600 | 16.439 | ,00 |
| 24/4/2015 | 1,2900 | -0,77% | 1,3000 | 1,3100 | 1,2600 | 10.730 | ,00 |
| 23/4/2015 | 1,3000 | 4,00% | 1,3500 | 1,3500 | 1,1800 | 2.967 | ,00 |
| 22/4/2015 | 1,2500 | 5,93% | 1,4000 | 1,4000 | 1,2000 | 538 | ,00 |
| 21/4/2015 | 1,1800 | -6,35% | 1,2300 | 1,2600 | 1,1700 | 12.195 | ,00 |
| 20/4/2015 | 1,2600 | 0,00% | 1,2800 | 1,3000 | 1,2600 | 3.085 | ,00 |
| 17/4/2015 | 1,2600 | 1,61% | 1,2400 | 1,2600 | 1,2400 | 160 | ,00 |
| 16/4/2015 | 1,2400 | -1,59% | 1,2600 | 1,2600 | 1,2300 | 5.701 | ,00 |
| 15/4/2015 | 1,2600 | -0,79% | 1,2900 | 1,3000 | 1,2300 | 13.408 | ,00 |
| 14/4/2015 | 1,2700 | -2,31% | 1,2900 | 1,3000 | 1,2700 | 4.100 | ,00 |
| 09/4/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2900 | 10.077 | ,00 |
| 08/4/2015 | 1,3000 | 0,00% | 1,3000 | 1,3000 | 1,2500 | 9.692 | ,00 |
| 07/4/2015 | 1,3000 | -1,52% | 1,3500 | 1,3500 | 1,2700 | 5.298 | ,00 |
| 02/4/2015 | 1,3200 | 5,60% | 1,2600 | 1,3200 | 1,2500 | 13.570 | ,00 |
| 01/4/2015 | 1,2500 | -4,58% | 1,4000 | 1,4000 | 1,2400 | 18.591 | ,00 |
| 31/3/2015 | 1,3100 | -3,68% | 1,4000 | 1,4000 | 1,3100 | 17.429 | ,00 |
| 30/3/2015 | 1,3600 | 1,49% | 1,3400 | 1,3800 | 1,3400 | 6.331 | ,00 |
| 27/3/2015 | 1,3400 | -1,47% | 1,3300 | 1,3800 | 1,3000 | 10.152 | ,00 |
| 26/3/2015 | 1,3600 | 0,00% | 1,3600 | 1,3700 | 1,3400 | 11.523 | ,00 |
| 24/3/2015 | 1,3600 | 0,74% | 1,3800 | 1,3800 | 1,3100 | 16.408 | ,00 |
| 23/3/2015 | 1,3500 | 0,00% | 1,3100 | 1,3700 | 1,3000 | 17.618 | ,00 |
| 20/3/2015 | 1,3500 | 0,75% | 1,3400 | 1,4000 | 1,3200 | 25.322 | ,00 |
| 19/3/2015 | 1,3400 | -3,60% | 1,3900 | 1,3900 | 1,3300 | 20.972 | ,00 |
| 18/3/2015 | 1,3900 | 0,00% | 1,3900 | 1,4200 | 1,3300 | 30.363 | ,00 |
| 17/3/2015 | 1,3900 | 6,92% | 1,3000 | 1,4000 | 1,2700 | 16.984 | ,00 |
| 16/3/2015 | 1,3000 | 0,00% | 1,2700 | 1,3300 | 1,2300 | 11.359 | ,00 |
| 13/3/2015 | 1,3000 | -2,26% | 1,3300 | 1,3400 | 1,2600 | 18.288 | ,00 |
| 12/3/2015 | 1,3300 | -5,67% | 1,3800 | 1,3800 | 1,3000 | 16.127 | ,00 |
| 11/3/2015 | 1,4100 | 0,71% | 1,4200 | 1,4200 | 1,3800 | 11.319 | ,00 |
| 10/3/2015 | 1,4000 | 2,19% | 1,4200 | 1,4200 | 1,3600 | 3.525 | ,00 |
| 09/3/2015 | 1,3700 | 0,00% | 1,3600 | 1,3700 | 1,3000 | 21.185 | ,00 |
| 06/3/2015 | 1,3700 | -2,84% | 1,4200 | 1,4200 | 1,3600 | 13.078 | ,00 |
| 05/3/2015 | 1,4100 | 1,44% | 1,4000 | 1,4200 | 1,3900 | 26.152 | ,00 |
| 04/3/2015 | 1,3900 | -0,71% | 1,4100 | 1,4100 | 1,3800 | 26.155 | ,00 |
| 03/3/2015 | 1,4000 | 3,70% | 1,3900 | 1,4100 | 1,3500 | 17.512 | ,00 |
| 02/3/2015 | 1,3500 | -0,74% | 1,3500 | 1,3600 | 1,3100 | 47.428 | ,00 |
| 27/2/2015 | 1,3600 | -0,73% | 1,3400 | 1,3600 | 1,2500 | 36.167 | ,00 |
| 26/2/2015 | 1,3700 | -1,44% | 1,3600 | 1,4000 | 1,3300 | 32.612 | ,00 |
| 25/2/2015 | 1,3900 | 0,00% | 1,3500 | 1,4600 | 1,3500 | 100.883 | ,00 |
| 24/2/2015 | 1,3900 | 2,96% | 1,3900 | 1,4200 | 1,3500 | 92.229 | ,00 |
| 20/2/2015 | 1,3500 | 3,85% | 1,3300 | 1,3600 | 1,2700 | 65.370 | ,00 |
| 19/2/2015 | 1,3000 | -2,26% | 1,3500 | 1,3500 | 1,2500 | 55.543 | ,00 |
| 18/2/2015 | 1,3300 | 1,53% | 1,3200 | 1,3300 | 1,2900 | 36.580 | ,00 |
| 17/2/2015 | 1,3100 | 0,00% | 1,2800 | 1,3100 | 1,2800 | 43.283 | ,00 |
| 16/2/2015 | 1,3100 | 0,77% | 1,2600 | 1,3300 | 1,2600 | 364.612 | ,00 |
| 13/2/2015 | 1,3000 | 4,00% | 1,2300 | 1,3300 | 1,2300 | 177.546 | ,00 |
| 12/2/2015 | 1,2500 | 1,63% | 1,2400 | 1,2600 | 1,2100 | 77.769 | ,00 |
| 11/2/2015 | 1,2300 | 2,50% | 1,1500 | 1,2500 | 1,1500 | 128.820 | ,00 |
| 10/2/2015 | 1,2000 | 9,09% | 1,1000 | 1,2100 | 1,0700 | 244.336 | ,00 |
| 09/2/2015 | 1,1000 | 8,91% | 1,0400 | 1,1000 | 0,9900 | 157.103 | ,00 |
| 06/2/2015 | 1,0100 | -1,94% | 1,0300 | 1,0300 | 1,0000 | 14.042 | ,00 |
| 05/2/2015 | 1,0300 | -3,74% | 0,9990 | 1,0400 | 0,9990 | 19.268 | ,00 |
| 04/2/2015 | 1,0700 | 1,90% | 1,0500 | 1,1000 | 1,0000 | 25.936 | ,00 |
| 03/2/2015 | 1,0500 | 5,95% | 1,0000 | 1,0700 | 1,0000 | 48.476 | ,00 |
| 02/2/2015 | 0,9910 | 2,16% | 0,9810 | 1,0000 | 0,9700 | 20.618 | ,00 |
| 30/1/2015 | 0,9700 | 0,10% | 0,9690 | 0,9730 | 0,9420 | 5.080 | ,00 |
| 29/1/2015 | 0,9690 | 2,00% | 0,9490 | 0,9700 | 0,9300 | 32.484 | ,00 |
| 28/1/2015 | 0,9500 | -2,06% | 0,9700 | 0,9700 | 0,9220 | 48.888 | ,00 |
| 27/1/2015 | 0,9700 | -3,00% | 0,9710 | 0,9950 | 0,9500 | 21.746 | ,00 |
| 26/1/2015 | 1,0000 | 2,04% | 0,9800 | 1,0200 | 0,9800 | 11.785 | ,00 |
| 23/1/2015 | 0,9800 | 2,62% | 0,9600 | 1,0000 | 0,9600 | 33.184 | ,00 |
| 22/1/2015 | 0,9550 | 3,35% | 1,0500 | 1,0500 | 0,9200 | 17.854 | ,00 |
| 21/1/2015 | 0,9240 | -6,48% | 0,9700 | 0,9700 | 0,9150 | 40.239 | ,00 |
| 20/1/2015 | 0,9880 | 4,00% | 0,9400 | 0,9900 | 0,9400 | 30.164 | ,00 |
| 19/1/2015 | 0,9500 | 1,06% | 0,8930 | 0,9680 | 0,8930 | 19.280 | ,00 |
| 16/1/2015 | 0,9400 | 0,32% | 0,9200 | 0,9400 | 0,8930 | 8.393 | ,00 |
| 15/1/2015 | 0,9370 | 2,52% | 0,9450 | 0,9450 | 0,9030 | 3.975 | ,00 |
| 14/1/2015 | 0,9140 | -2,77% | 0,9450 | 0,9600 | 0,9140 | 15.154 | ,00 |
| 13/1/2015 | 0,9400 | 2,62% | 0,9200 | 0,9500 | 0,9200 | 9.801 | ,00 |
| 12/1/2015 | 0,9160 | 4,09% | 0,8960 | 0,9160 | 0,8960 | 4.258 | ,00 |
| 09/1/2015 | 0,8800 | -1,46% | 0,9160 | 0,9170 | 0,8800 | 9.187 | ,00 |
| 08/1/2015 | 0,8930 | 1,48% | 0,8800 | 0,8930 | 0,8650 | 1.177 | ,00 |
| 07/1/2015 | 0,8800 | 0,00% | 0,8600 | 0,8800 | 0,8510 | 3.443 | ,00 |
| 05/1/2015 | 0,8800 | -2,22% | 0,8490 | 0,8980 | 0,8490 | 7.866 | ,00 |
| 02/1/2015 | 0,9000 | 0,00% | 0,9200 | 0,9200 | 0,8950 | 18.933 | ,00 |
| 31/12/2014 | 0,9000 | 2,27% | 0,8900 | 0,9290 | 0,8700 | 31.630 | ,00 |
| 30/12/2014 | 0,8800 | 0,23% | 0,9100 | 0,9100 | 0,8800 | 1.810 | ,00 |
| 29/12/2014 | 0,8780 | -2,12% | 0,8950 | 0,8950 | 0,8400 | 17.568 | ,00 |
| 23/12/2014 | 0,8970 | -2,50% | 0,8810 | 0,9100 | 0,8810 | 1.301 | ,00 |
| 22/12/2014 | 0,9200 | -2,13% | 0,9200 | 0,9300 | 0,9200 | 7.845 | ,00 |
| 19/12/2014 | 0,9400 | -1,05% | 0,9500 | 0,9600 | 0,9400 | 11.254 | ,00 |
| 18/12/2014 | 0,9500 | 4,40% | 0,9220 | 0,9750 | 0,8900 | 54.145 | ,00 |
| 17/12/2014 | 0,9100 | 3,53% | 0,8780 | 0,9150 | 0,8780 | 11.445 | ,00 |
| 16/12/2014 | 0,8790 | -1,01% | 0,8860 | 0,8880 | 0,8600 | 7.442 | ,00 |
| 15/12/2014 | 0,8880 | 3,26% | 0,8800 | 0,8880 | 0,8800 | 2.558 | ,00 |
| 12/12/2014 | 0,8600 | -0,81% | 0,8700 | 0,9000 | 0,8510 | 9.693 | ,00 |
| 11/12/2014 | 0,8670 | -4,73% | 0,9000 | 0,9300 | 0,8620 | 88.130 | ,00 |
| 10/12/2014 | 0,9100 | -1,30% | 0,8800 | 0,9400 | 0,8600 | 36.110 | ,00 |
| 09/12/2014 | 0,9220 | -12,19% | 0,9700 | 0,9870 | 0,9220 | 56.529 | ,00 |
| 08/12/2014 | 1,0500 | 0,00% | 1,0600 | 1,0800 | 1,0200 | 24.128 | ,00 |
| 05/12/2014 | 1,0500 | 8,14% | 1,0000 | 1,0500 | 0,9800 | 70.710 | ,00 |
| 04/12/2014 | 0,9710 | -2,61% | 0,9990 | 1,0000 | 0,9710 | 3.156 | ,00 |
| 03/12/2014 | 0,9970 | 0,20% | 0,9800 | 0,9980 | 0,9690 | 53.030 | ,00 |
| 02/12/2014 | 0,9950 | 1,53% | 0,9850 | 0,9960 | 0,9850 | 9.900 | ,00 |
| 01/12/2014 | 0,9800 | 1,03% | 0,9850 | 0,9880 | 0,9800 | 8.310 | ,00 |
| 28/11/2014 | 0,9700 | 1,25% | 0,9480 | 0,9860 | 0,9410 | 16.690 | ,00 |
| 27/11/2014 | 0,9580 | -1,03% | 0,9160 | 0,9640 | 0,9160 | 12.344 | ,00 |
| 26/11/2014 | 0,9680 | 1,89% | 0,9500 | 0,9690 | 0,9500 | 4.330 | ,00 |
| 25/11/2014 | 0,9500 | -3,06% | 0,9700 | 0,9700 | 0,9500 | 1.133 | ,00 |
| 24/11/2014 | 0,9800 | -0,91% | 0,9800 | 0,9990 | 0,9600 | 28.661 | ,00 |
| 21/11/2014 | 0,9890 | 3,67% | 0,9750 | 0,9890 | 0,9700 | 17.633 | ,00 |
| 20/11/2014 | 0,9540 | 3,58% | 0,9500 | 0,9900 | 0,9400 | 70.232 | ,00 |
| 19/11/2014 | 0,9210 | 2,56% | 0,8970 | 0,9220 | 0,8850 | 8.641 | ,00 |
| 18/11/2014 | 0,8980 | 2,05% | 0,8570 | 0,8980 | 0,8570 | 2.863 | ,00 |
| 17/11/2014 | 0,8800 | -2,11% | 0,8900 | 0,8900 | 0,8640 | 17.135 | ,00 |
| 14/11/2014 | 0,8990 | 0,00% | 0,8990 | 0,8990 | 0,8990 | ,00 | |
| 13/11/2014 | 0,8990 | 3,33% | 0,9080 | 0,9080 | 0,8990 | 68 | ,00 |
| 12/11/2014 | 0,8700 | -3,12% | 0,8750 | 0,9090 | 0,8670 | 30.758 | ,00 |
| 11/11/2014 | 0,8980 | 0,79% | 0,8900 | 0,8980 | 0,8820 | 2.158 | ,00 |
| 10/11/2014 | 0,8910 | -4,60% | 0,8800 | 0,9180 | 0,8800 | 7.032 | ,00 |
| 07/11/2014 | 0,9340 | 0,43% | 0,9150 | 0,9400 | 0,9080 | 69.790 | ,00 |
| 06/11/2014 | 0,9300 | 0,87% | 0,9210 | 0,9300 | 0,9020 | 14.611 | ,00 |
| 05/11/2014 | 0,9220 | -0,65% | 0,9200 | 0,9300 | 0,8900 | 37.150 | ,00 |
| 04/11/2014 | 0,9280 | 3,00% | 0,9250 | 0,9300 | 0,8940 | 3.630 | ,00 |
| 03/11/2014 | 0,9010 | 1,46% | 0,8990 | 0,9200 | 0,8970 | 2.139 | ,00 |
| 31/10/2014 | 0,8880 | -0,22% | 0,8900 | 0,8900 | 0,8530 | 9.080 | ,00 |
| 30/10/2014 | 0,8900 | -1,87% | 0,9010 | 0,9100 | 0,8600 | 54.914 | ,00 |
| 29/10/2014 | 0,9070 | -2,47% | 0,9200 | 0,9500 | 0,9050 | 18.660 | ,00 |
| 27/10/2014 | 0,9300 | -4,12% | 0,9550 | 0,9550 | 0,9040 | 12.038 | ,00 |
| 24/10/2014 | 0,9700 | -0,82% | 0,9500 | 0,9800 | 0,9500 | 2.595 | ,00 |
| 23/10/2014 | 0,9780 | -0,10% | 0,9270 | 0,9790 | 0,9270 | 11.551 | ,00 |
| 22/10/2014 | 0,9790 | 1,56% | 0,9510 | 0,9850 | 0,9510 | 12.112 | ,00 |
| 21/10/2014 | 0,9640 | 1,47% | 0,9550 | 0,9640 | 0,9410 | 18.837 | ,00 |
| 20/10/2014 | 0,9500 | 1,06% | 0,9680 | 0,9680 | 0,9330 | 1.225 | ,00 |
| 17/10/2014 | 0,9400 | 3,30% | 0,9400 | 0,9500 | 0,9200 | 201.086 | ,00 |
| 16/10/2014 | 0,9100 | 0,00% | 0,8850 | 0,9200 | 0,8850 | 33.940 | ,00 |
| 15/10/2014 | 0,9100 | -3,60% | 0,9490 | 0,9490 | 0,8700 | 309.725 | ,00 |
| 14/10/2014 | 0,9440 | -0,32% | 0,9490 | 0,9490 | 0,8900 | 233.663 | ,00 |
| 13/10/2014 | 0,9470 | 4,18% | 0,9350 | 0,9560 | 0,9200 | 7.862 | ,00 |
| 10/10/2014 | 0,9090 | 0,44% | 0,9000 | 0,9100 | 0,8960 | 24.982 | ,00 |
| 09/10/2014 | 0,9050 | 1,12% | 0,8960 | 0,9250 | 0,8960 | 7.593 | ,00 |
| 08/10/2014 | 0,8950 | 0,56% | 0,8680 | 0,9000 | 0,8610 | 26.780 | ,00 |
| 07/10/2014 | 0,8900 | -2,20% | 0,8920 | 0,9020 | 0,8800 | 29.351 | ,00 |
| 06/10/2014 | 0,9100 | 1,11% | 0,9290 | 0,9290 | 0,8900 | 15.330 | ,00 |
| 03/10/2014 | 0,9000 | -3,33% | 0,9110 | 0,9240 | 0,8870 | 69.245 | ,00 |
| 02/10/2014 | 0,9310 | 0,76% | 0,9200 | 0,9410 | 0,9150 | 31.534 | ,00 |
| 01/10/2014 | 0,9240 | 0,33% | 0,9400 | 0,9580 | 0,9200 | 27.544 | ,00 |
| 30/9/2014 | 0,9210 | -1,71% | 0,9370 | 0,9500 | 0,9160 | 25.684 | ,00 |
| 29/9/2014 | 0,9370 | -2,90% | 0,9800 | 0,9800 | 0,9210 | 37.598 | ,00 |
| 26/9/2014 | 0,9650 | 0,00% | 0,9550 | 0,9820 | 0,9550 | 17.660 | ,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 | 58.520 |
| ΝΤΟΠΛΕΡ | 0,6800 | 7,94 % | 0,0500 | 4.530 |
| ΑΤΕΚ | 1,3500 | 3,85 % | 0,0500 | 4.704 |
| ΣΠΙ | 0,6640 | 3,43 % | 0,0220 | 9.109 |
| OPTIMA | 8,0000 | 3,09 % | 0,2400 | 299.391 |
| ΠΡΟΦ | 7,0400 | 3,07 % | 0,2100 | 33.155 |
| ΝΑΥΠ | 1,2200 | 2,95 % | 0,0350 | 5.314 |
| ΦΟΥΝΤΛ | 0,7920 | 2,59 % | 0,0200 | 10.599 |
| ΕΛΧΑ | 2,6500 | 2,51 % | 0,0650 | 300.562 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΔΙΑΦ. | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΤΕ | 11,9600 | 0,55 % | 0,0650 | 47.940.329 |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | -0,0040 | 36.796.705 |
| ΠΕΙΡ | 6,8280 | -0,03 % | -0,0020 | 34.253.862 |
| ΑΛΦΑ | 3,4850 | -0,94 % | -0,0330 | 25.547.020 |
| MTLN | 51,5500 | -1,15 % | -0,6000 | 14.334.661 |
| AKTR | 7,7800 | -0,13 % | -0,0100 | 8.329.156 |
| BOCHGR | 7,4600 | 0,00 % | 0,0000 | 8.083.417 |
| ΟΠΑΠ | 18,9000 | 0,16 % | 0,0300 | 7.952.392 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 0,0550 | 4.552.673 |
| ΜΠΕΛΑ | 31,9400 | 1,91 % | 0,6000 | 4.190.324 |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΤΖΙΡΟΣ |
|---|---|---|---|---|
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 36,80εκ. |
| ΑΛΦΑ | 3,4850 | -0,94 % | 7.286.455 | 25,55εκ. |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 34,25εκ. |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 47,94εκ. |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 3,92εκ. |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 8,33εκ. |
| BOCHGR | 7,4600 | 0,00 % | 1.081.531 | 8,08εκ. |
| ΦΒΜΕΖΖ | 0,0627 | -0,32 % | 799.794 | 50.177 |
| ΕΛΠΕ | 8,1400 | 0,68 % | 556.149 | 4,55εκ. |
| ΚΑΙΡΟΜΕΖ | 0,4200 | -0,59 % | 540.016 | 228,6χιλ. |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΕΜΠΟΡ. |
|---|---|---|---|---|
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 0,89 % |
| ΙΝΛΟΤ | 1,2240 | 1,16 % | 3.218.549 | 0,53 % |
| ΕΧΑΕ | 6,9500 | -0,43 % | 320.872 | 0,53 % |
| AKTR | 7,7800 | -0,13 % | 1.084.160 | 0,53 % |
| ΤΖΚΑ | 1,3900 | -1,77 % | 15.492 | 0,51 % |
| ΕΤΕ | 11,9600 | 0,55 % | 4.020.152 | 0,44 % |
| ΠΕΙΡ | 6,8280 | -0,03 % | 4.989.990 | 0,40 % |
| AEM | 6,1200 | -0,81 % | 210.785 | 0,36 % |
| EIS | 1,2920 | 1,73 % | 54.130 | 0,35 % |
| ΕΥΡΩΒ | 3,1380 | -0,13 % | 11.723.026 | 0,32 % |
| ΣΥΜΒΟΛΟ | ΤΙΜΗ | ΜΕΤ.% | ΟΓΚΟΣ | ΔΙΑΚ. |
|---|---|---|---|---|
| ΧΑΙΔΕ | 0,9950 | -0,50 % | 2.875 | 20,00 % |
| ΚΕΚΡ | 2,2000 | 13,40 % | 58.520 | 14,43 % |
| ΠΑΙΡ | 1,0900 | 1,40 % | 9.130 | 12,09 % |
| ΚΥΡΙΟ | 2,2700 | -0,44 % | 67.512 | 10,09 % |
| ΑΤΕΚ | 1,3500 | 3,85 % | 4.704 | 10,00 % |
| ΛΑΝΑΚ | 1,4100 | -0,70 % | 599 | 7,75 % |
| ΑΚΡΙΤ | 1,0800 | 1,89 % | 970 | 7,55 % |
| ΣΠΙ | 0,6640 | 3,43 % | 9.109 | 7,48 % |
| ΛΟΓΟΣ | 1,9100 | -0,52 % | 990 | 6,25 % |
| ΣΑΝΜΕΖΖ | 0,2150 | 1,65 % | 149.143 | 5,91 % |
FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ
| ΔΕΙΚΤΗΣ | ΤΙΜΗ | ΔΙΑΦ.% |
|---|