Συνεχης ενημερωση

ΠΛΑΙΣΙΟ COMPUTERS Α.Ε.Ε. (ΠΛΑΙΣ)

4,5800 €

0,0000 (0,00%)

Άνοιγμα 0,0000
Υψηλό 0,0000
Χαμηλό 0,0000

Όγκος
Τζίρος
Πράξεις

Ημ/νία	Κλείσιμο	ΜΕΤ.%	Άνοιγμα	Υψηλό	Χαμηλό	Όγκος	Τζίρος
23/2/2022	3,9000	0,00%	3,9300	3,9500	3,8600	8.264	32.040,28
22/2/2022	3,9000	-1,52%	3,9600	3,9600	3,8100	9.113	35.534,95
21/2/2022	3,9600	0,51%	3,9400	3,9700	3,9300	8.071	31.918,96
18/2/2022	3,9400	-0,51%	4,0400	4,0400	3,9000	3.057	12.101,13
17/2/2022	3,9600	-0,50%	4,0500	4,0500	3,9200	3.229	12.765,98
16/2/2022	3,9800	0,00%	4,0400	4,0400	3,9400	3.645	14.502,62
15/2/2022	3,9800	2,58%	3,9400	3,9800	3,9000	15.209	59.651,57
14/2/2022	3,8800	-3,00%	4,0000	4,0000	3,8200	6.757	26.119,02
11/2/2022	4,0000	0,76%	3,9900	4,0000	3,9100	2.323	9.209,01
10/2/2022	3,9700	-0,75%	4,0300	4,0400	3,9000	11.991	47.841,27
09/2/2022	4,0000	1,52%	3,9800	4,1000	3,9800	19.455	78.198,98
08/2/2022	3,9400	-0,51%	3,9800	3,9800	3,8900	3.057	12.057,06
07/2/2022	3,9600	0,51%	3,9800	3,9800	3,9000	5.848	23.036,48
04/2/2022	3,9400	-0,51%	3,9700	3,9700	3,8800	3.546	13.911,15
03/2/2022	3,9600	-0,25%	3,9900	3,9900	3,9000	3.650	14.376,84
02/2/2022	3,9700	1,53%	3,9300	3,9800	3,9300	4.234	16.762,98
01/2/2022	3,9100	-1,76%	3,9900	3,9900	3,9100	4.448	17.589,83
31/1/2022	3,9800	0,25%	4,0000	4,0500	3,9100	9.385	37.454,70
28/1/2022	3,9700	-0,25%	4,0400	4,0400	3,9000	2.776	11.009,20
27/1/2022	3,9800	0,00%	4,0100	4,0100	3,9100	4.762	18.859,72
26/1/2022	3,9800	1,02%	4,0000	4,0000	3,9400	2.236	8.891,25
25/1/2022	3,9400	0,00%	3,9300	3,9700	3,8800	4.572	17.973,82
24/1/2022	3,9400	-2,48%	3,9400	4,0400	3,8600	5.906	23.135,05
21/1/2022	4,0400	-1,22%	4,0500	4,0600	3,9600	5.510	22.174,39
20/1/2022	4,0900	2,25%	4,0400	4,0900	4,0000	6.333	25.545,33
19/1/2022	4,0000	-1,23%	4,0500	4,0500	3,9500	7.321	29.203,06
18/1/2022	4,0500	-0,98%	4,1000	4,1000	3,9800	4.574	18.331,97
17/1/2022	4,0900	0,00%	4,0900	4,0900	4,0200	4.219	17.109,98
14/1/2022	4,0900	-0,73%	4,0800	4,0900	4,0400	3.215	13.109,07
13/1/2022	4,1200	0,00%	4,0800	4,1700	4,0700	5.310	21.903,18
12/1/2022	4,1200	1,48%	4,0800	4,1200	4,0200	12.780	52.051,79
11/1/2022	4,0600	1,00%	4,0600	4,0600	3,9800	17.540	70.793,02
10/1/2022	4,0200	1,01%	4,0700	4,0700	4,0000	11.303	45.673,99
07/1/2022	3,9800	2,05%	3,9600	4,0500	3,9000	21.834	86.827,80
05/1/2022	3,9000	-1,76%	3,9500	4,0000	3,8700	14.578	56.995,76
04/1/2022	3,9700	-0,25%	4,0000	4,0000	3,9300	2.343	9.301,93
03/1/2022	3,9800	-0,50%	4,0000	4,0000	3,9500	3.179	12.673,52
31/12/2021	4,0000	2,56%	3,9400	4,0000	3,8700	11.604	45.607,79
30/12/2021	3,9000	1,83%	3,9300	3,9300	3,8100	5.253	20.381,84
29/12/2021	3,8300	0,00%	3,8700	3,8700	3,8200	2.259	8.724,74
28/12/2021	3,8300	0,00%	3,8000	3,8400	3,8000	4.056	15.508,01
27/12/2021	3,8300	-0,26%	3,8800	3,8800	3,8100	1.531	5.904,11
23/12/2021	3,8400	-0,26%	3,9400	3,9400	3,8000	3.345	12.872,68
22/12/2021	3,8500	-1,28%	3,9000	3,9000	3,7700	7.005	27.102,44
21/12/2021	3,9000	2,09%	3,9400	3,9500	3,8600	2.322	9.068,58
20/12/2021	3,8200	-1,29%	3,8500	3,9000	3,7900	7.142	27.286,60
17/12/2021	3,8700	-0,77%	3,9500	3,9500	3,8500	5.934	23.190,90
16/12/2021	3,9000	-0,51%	3,9400	3,9600	3,8800	24.510	95.597,16
15/12/2021	3,9200	-0,51%	3,9800	3,9800	3,9000	5.244	20.659,24
14/12/2021	3,9400	-0,76%	4,0000	4,0000	3,9300	4.646	18.370,06
13/12/2021	3,9700	0,00%	4,0300	4,0300	3,9000	13.086	51.935,10
10/12/2021	3,9700	-0,25%	4,0200	4,0200	3,9500	5.845	23.290,78
09/12/2021	3,9800	-0,25%	4,0200	4,0200	3,9500	4.708	18.784,54
08/12/2021	3,9900	-0,50%	3,9900	4,0100	3,9600	5.132	20.480,39
07/12/2021	4,0100	0,25%	4,0300	4,0300	3,9600	5.285	21.176,12
06/12/2021	4,0000	0,25%	4,0400	4,0400	3,9500	3.172	12.729,78
03/12/2021	3,9900	0,76%	3,9400	4,0300	3,9400	5.350	21.291,50
02/12/2021	3,9600	-1,00%	4,0000	4,0000	3,8900	4.358	17.093,16
01/12/2021	4,0000	1,78%	4,0000	4,0900	3,9300	13.899	55.408,62
30/11/2021	3,9300	-1,75%	4,0000	4,0400	3,9100	10.389	41.163,88
29/11/2021	4,0000	0,00%	4,1000	4,1000	3,9700	6.087	24.514,34
26/11/2021	4,0000	-3,61%	4,0600	4,0600	3,9200	29.690	118.640,44
25/11/2021	4,1500	2,98%	4,0900	4,1500	4,0600	22.742	93.210,38
24/11/2021	4,0300	0,00%	4,0100	4,1000	4,0000	3.030	12.349,09
23/11/2021	4,0300	-4,28%	4,1400	4,1400	4,0200	24.448	98.757,36
22/11/2021	4,2100	0,24%	4,2700	4,2700	4,1700	5.385	22.650,17
19/11/2021	4,2000	0,00%	4,1500	4,2000	4,1500	8.560	35.831,95
18/11/2021	4,2000	-0,24%	4,2200	4,2200	4,1700	3.386	14.189,55
17/11/2021	4,2100	0,24%	4,2800	4,2800	4,1300	3.904	16.398,64
16/11/2021	4,2000	-0,24%	4,2100	4,2300	4,1300	5.634	23.618,97
15/11/2021	4,2100	-0,71%	4,2800	4,2800	4,1600	4.804	20.270,94
12/11/2021	4,2400	-0,24%	4,2600	4,2600	4,1400	6.041	25.545,22
11/11/2021	4,2500	0,47%	4,2900	4,2900	4,2100	4.437	18.771,27
10/11/2021	4,2300	1,20%	4,1900	4,2300	4,1600	7.030	29.581,56
09/11/2021	4,1800	1,46%	4,1400	4,1800	4,1200	8.199	33.889,68
08/11/2021	4,1200	0,98%	4,0800	4,1200	4,0600	4.641	18.934,31
05/11/2021	4,0800	-0,24%	4,1000	4,1000	4,0400	7.141	29.069,26
04/11/2021	4,0900	-0,24%	4,1300	4,1300	4,0600	6.386	26.110,42
03/11/2021	4,1000	1,23%	4,0500	4,1100	4,0100	74.353	300.709,76
02/11/2021	4,0500	-5,81%	4,3100	4,3200	4,0400	35.396	145.098,55
01/11/2021	4,3000	0,00%	4,3200	4,3200	4,2400	5.420	23.315,52
29/10/2021	4,3000	0,00%	4,3200	4,3200	4,2700	3.834	16.487,50
27/10/2021	4,3000	-1,15%	4,3600	4,3600	4,2900	3.832	16.572,40
26/10/2021	4,3500	-0,46%	4,3900	4,3900	4,3000	6.256	27.136,30
25/10/2021	4,3700	1,16%	4,4200	4,4200	4,3000	4.760	20.763,44
22/10/2021	4,3200	0,70%	4,3600	4,3600	4,2800	3.581	15.398,92
21/10/2021	4,2900	-1,15%	4,3600	4,3600	4,2200	3.444	14.816,81
20/10/2021	4,3400	0,00%	4,3800	4,3800	4,2800	3.112	13.401,04
19/10/2021	4,3400	2,36%	4,2400	4,3900	4,2100	6.550	27.993,20
18/10/2021	4,2400	1,44%	4,2200	4,2700	4,2000	7.968	33.709,23
15/10/2021	4,1800	2,45%	4,1800	4,1800	4,1300	3.941	16.377,18
14/10/2021	4,0800	0,00%	4,1800	4,1800	4,0300	2.024	8.324,16
13/10/2021	4,0800	0,00%	4,1200	4,1600	4,0000	6.119	25.220,48
12/10/2021	4,0800	-0,97%	4,1500	4,2000	4,0800	4.342	17.899,53
11/10/2021	4,1200	-0,96%	4,2700	4,2700	4,0600	6.776	28.214,76
08/10/2021	4,1600	-0,24%	4,2200	4,2200	4,1000	6.357	26.290,78
07/10/2021	4,1700	-0,71%	4,2000	4,3200	4,1000	9.211	38.932,67
06/10/2021	4,2000	2,44%	4,1900	4,2800	4,1000	26.218	109.117,78
05/10/2021	4,1000	5,13%	4,1200	4,1200	3,9700	6.074	24.430,89
04/10/2021	3,9000	-4,65%	4,2000	4,2000	3,9000	11.209	44.911,61
01/10/2021	4,0900	4,87%	3,9000	4,0900	3,7800	7.172	28.259,46
30/9/2021	3,9000	-1,27%	3,9500	4,0400	3,9000	11.452	45.205,56
29/9/2021	3,9500	-1,00%	3,9800	4,0400	3,9100	8.221	32.515,13
28/9/2021	3,9900	-2,44%	4,0800	4,1100	3,9800	8.787	35.282,29
27/9/2021	4,0900	-1,68%	4,1300	4,2200	3,9100	11.924	48.238,56
24/9/2021	4,1600	-0,24%	4,2600	4,2600	4,1100	5.967	24.956,83
23/9/2021	4,1700	-2,57%	4,3100	4,3300	4,0800	5.954	25.202,12
22/9/2021	4,2800	2,64%	4,2200	4,3400	4,2200	10.775	46.006,45
21/9/2021	4,1700	-0,95%	4,2200	4,2200	4,1500	5.701	23.864,22
20/9/2021	4,2100	-1,64%	4,3600	4,3600	4,1500	8.712	36.743,56
17/9/2021	4,2800	-0,93%	4,3100	4,3300	4,2700	5.827	24.983,24
16/9/2021	4,3200	0,00%	4,3800	4,3800	4,2500	6.385	27.360,30
15/9/2021	4,3200	0,23%	4,3300	4,3300	4,2700	3.806	16.387,73
14/9/2021	4,3100	0,00%	4,3100	4,3100	4,2500	4.290	18.387,78
13/9/2021	4,3100	-0,46%	4,3000	4,3700	4,2400	12.772	55.046,05
10/9/2021	4,3300	0,00%	4,4100	4,4100	4,2500	5.532	23.761,34
09/9/2021	4,3300	-0,69%	4,5100	4,5100	4,3000	10.353	45.006,53
08/9/2021	4,3600	-1,80%	4,5400	4,5400	4,3600	9.997	44.199,22
07/9/2021	4,4400	-1,33%	4,5700	4,5700	4,4000	19.250	86.081,13
06/9/2021	4,5000	-3,85%	4,7200	4,7600	4,5000	17.026	78.333,20
03/9/2021	4,6800	1,08%	4,7600	4,7600	4,6100	13.192	61.792,93
02/9/2021	4,6300	-0,22%	4,7600	4,8800	4,5700	32.717	154.207,29
01/9/2021	4,6400	10,48%	4,2900	4,6400	4,2900	49.457	221.778,84
31/8/2021	4,2000	1,94%	4,1200	4,2000	4,1100	10.153	42.160,01
30/8/2021	4,1200	1,48%	4,0600	4,1200	4,0400	8.086	32.977,62
27/8/2021	4,0600	0,50%	4,0800	4,0800	3,9900	3.165	12.786,61
26/8/2021	4,0400	-1,22%	4,0900	4,0900	3,9600	6.225	25.065,93
25/8/2021	4,0900	-0,24%	4,1000	4,1000	4,0300	5.251	21.303,79
24/8/2021	4,1000	0,00%	4,1000	4,1000	4,0300	3.182	12.945,96
23/8/2021	4,1000	0,49%	4,1000	4,1000	4,0300	2.735	11.158,76
20/8/2021	4,0800	1,24%	4,0900	4,1000	4,0000	6.579	26.641,57
19/8/2021	4,0300	-0,49%	4,0900	4,0900	3,9800	4.325	17.536,79
18/8/2021	4,0500	-1,22%	4,1000	4,1000	4,0300	3.929	15.984,10
17/8/2021	4,1000	0,00%	4,1700	4,1700	4,1000	8.640	35.596,89
16/8/2021	4,1000	0,74%	4,0900	4,1000	4,0500	6.032	24.596,51
13/8/2021	4,0700	0,25%	4,0600	4,0900	4,0400	5.549	22.526,52
12/8/2021	4,0600	-0,25%	4,0600	4,0700	4,0000	6.804	27.427,20
11/8/2021	4,0700	-0,25%	4,0800	4,1600	4,0100	5.140	20.949,30
10/8/2021	4,0800	0,25%	4,1000	4,1000	4,0000	6.971	28.420,26
09/8/2021	4,0700	0,49%	4,1100	4,1100	3,9500	5.005	20.204,65
06/8/2021	4,0500	-0,98%	4,1000	4,1000	3,9900	5.835	23.614,05
05/8/2021	4,0900	0,00%	4,1300	4,1300	4,0100	4.775	19.478,80
04/8/2021	4,0900	0,74%	4,1100	4,1100	4,0200	4.592	18.802,83
03/8/2021	4,0600	-1,22%	4,1100	4,1100	4,0300	4.115	16.764,48
02/8/2021	4,1100	2,75%	4,0000	4,1100	3,9600	11.595	46.588,15
30/7/2021	4,0000	-1,72%	4,0700	4,0700	4,0000	1.865	7.565,20
29/7/2021	4,0700	0,00%	4,1200	4,1200	4,0000	3.913	15.929,03
28/7/2021	4,0700	-0,73%	4,1200	4,1200	4,0200	530	2.150,30
27/7/2021	4,1000	-0,97%	4,1200	4,1200	4,0200	1.620	6.647,99
26/7/2021	4,1400	3,50%	4,0400	4,1700	3,9700	4.038	16.365,60
23/7/2021	4,0000	0,00%	4,0400	4,0400	3,9700	4.012	16.125,65
22/7/2021	4,0000	0,76%	3,9000	4,0000	3,9000	4.019	15.844,92
21/7/2021	3,9700	1,28%	3,9000	3,9700	3,9000	3.575	14.067,56
20/7/2021	3,9200	0,51%	3,9800	3,9800	3,8900	8.187	32.186,61
19/7/2021	3,9000	-1,52%	3,9800	4,0000	3,8700	11.899	46.870,29
16/7/2021	3,9600	3,13%	3,8600	3,9600	3,8000	3.735	14.315,04
15/7/2021	3,8400	-0,26%	3,8900	3,8900	3,8300	6.814	26.251,90
14/7/2021	3,8500	-0,52%	3,8400	3,8600	3,8400	4.933	18.992,05
13/7/2021	3,8700	-1,53%	3,9600	3,9600	3,8500	2.220	8.737,00
12/7/2021	3,9300	0,00%	3,9900	3,9900	3,8900	864	3.382,00
09/7/2021	3,9300	0,51%	3,9400	3,9500	3,8400	6.478	25.427,00
08/7/2021	3,9100	-1,26%	3,9300	3,9600	3,8100	10.949	42.624,00
07/7/2021	3,9600	-0,25%	3,9700	4,0000	3,9200	3.770	15.002,00
06/7/2021	3,9700	-1,24%	4,0300	4,0300	3,8200	4.062	16.040,00
05/7/2021	4,0200	-0,25%	4,0500	4,0700	3,9200	2.628	10.539,00
02/7/2021	4,0300	0,00%	4,0600	4,0700	4,0000	3.135	12.644,00
01/7/2021	4,0300	-0,25%	4,0400	4,0700	3,9900	3.837	15.459,00
30/6/2021	4,0400	1,00%	4,0700	4,0700	3,9700	4.139	16.695,00
29/6/2021	4,0000	-2,44%	4,1200	4,1200	4,0000	5.344	21.630,00
28/6/2021	4,1000	0,00%	4,0400	4,1300	4,0400	3.519	14.320,00
25/6/2021	4,1000	-0,24%	4,1300	4,1300	4,0400	2.606	10.642,00
24/6/2021	4,1100	0,00%	4,1400	4,1400	4,0500	4.412	18.033,00
23/6/2021	4,1100	0,24%	4,1500	4,1500	4,0500	3.894	15.919,00
22/6/2021	4,1000	0,24%	4,1500	4,1500	4,0200	4.015	16.281,00
18/6/2021	4,0900	0,00%	4,1000	4,1600	4,0600	4.065	16.707,00
17/6/2021	4,0900	0,00%	4,1200	4,1200	4,0600	3.478	14.263,00
16/6/2021	4,0900	-0,49%	4,1400	4,1400	4,0600	4.733	19.372,00
15/6/2021	4,1100	-0,24%	4,1500	4,1500	4,0500	4.628	18.996,00
14/6/2021	4,1200	0,49%	4,1500	4,1500	4,0700	3.111	12.744,00
11/6/2021	4,1000	-0,49%	4,1300	4,1300	4,0800	3.131	12.826,00
10/6/2021	4,1200	0,00%	4,1700	4,1700	4,0500	8.608	35.387,00
09/6/2021	4,1200	0,00%	4,1400	4,1400	4,0300	4.279	17.493,00
08/6/2021	4,1200	0,00%	4,2000	4,2000	4,0500	5.920	24.162,00
07/6/2021	4,1200	0,00%	4,1800	4,1800	4,0500	3.636	14.890,00
04/6/2021	4,1200	0,73%	4,1700	4,1700	4,0100	5.224	21.318,00
03/6/2021	4,0900	-0,24%	4,1800	4,1800	4,0400	3.473	14.315,00
02/6/2021	4,1000	0,24%	4,1900	4,1900	4,0600	3.678	15.081,00
01/6/2021	4,0900	-0,24%	4,1700	4,1800	4,0500	6.283	25.819,00
31/5/2021	4,1000	-0,24%	4,0500	4,1800	4,0400	2.552	10.487,00
28/5/2021	4,1100	-0,72%	4,1400	4,1400	4,0700	6.012	24.644,00
27/5/2021	4,1400	0,73%	4,1500	4,1500	4,0400	6.611	27.022,00
26/5/2021	4,1100	0,24%	4,1600	4,1600	4,0200	4.456	18.259,00
25/5/2021	4,1000	0,00%	4,2000	4,2000	4,0400	3.060	12.485,00
24/5/2021	4,1000	0,00%	4,2400	4,2400	4,0700	3.989	16.352,00
21/5/2021	4,1000	-0,73%	4,2300	4,2300	4,0100	4.543	18.561,00
20/5/2021	4,1300	2,99%	4,1000	4,1900	3,9800	9.266	37.754,00
19/5/2021	4,0100	-3,37%	4,2000	4,2000	4,0100	5.826	23.882,00
18/5/2021	4,1500	-1,43%	4,2900	4,2900	4,0400	24.275	100.410,00
17/5/2021	4,2100	1,45%	4,1500	4,3300	4,1300	16.342	68.937,00
14/5/2021	4,1500	-0,24%	4,1800	4,1800	4,1200	7.098	29.536,00
13/5/2021	4,1600	0,73%	4,1300	4,1800	4,0700	5.788	23.829,00
12/5/2021	4,1300	7,55%	3,8800	4,1500	3,8800	50.258	205.370,00
11/5/2021	3,8400	-0,26%	3,8800	3,8800	3,8100	5.016	19.266,00
10/5/2021	3,8500	1,32%	3,8000	3,8500	3,7800	6.550	25.011,00
07/5/2021	3,8000	-0,78%	3,8400	3,8400	3,7200	2.123	8.109,00
06/5/2021	3,8300	0,00%	3,8500	3,8500	3,7400	4.118	15.663,00
05/5/2021	3,8300	1,06%	3,8300	3,8300	3,7400	3.316	12.526,00
29/4/2021	3,7900	1,07%	3,8200	3,8200	3,7100	6.023	22.684,00
28/4/2021	3,7500	-2,60%	3,8500	3,8500	3,7200	10.061	37.855,00
27/4/2021	3,8500	-2,78%	4,0000	4,0000	3,8000	4.598	17.860,00
26/4/2021	3,9600	1,28%	3,9500	4,0000	3,9200	7.286	28.824,00
23/4/2021	3,9100	0,00%	3,9400	3,9400	3,9000	3.543	13.890,00
22/4/2021	3,9100	1,56%	3,8500	3,9100	3,8000	7.165	27.749,00
21/4/2021	3,8500	3,22%	3,7800	3,8500	3,7500	10.849	41.290,00
20/4/2021	3,7300	-0,27%	3,8000	3,8000	3,6800	4.035	14.968,00
19/4/2021	3,7400	0,00%	3,8100	3,8100	3,6700	9.521	35.234,00
16/4/2021	3,7400	-1,58%	3,8000	3,8000	3,7000	6.429	24.094,00
15/4/2021	3,8000	-1,81%	3,8900	3,8900	3,7400	4.626	17.656,00
14/4/2021	3,8700	3,20%	3,8400	3,8700	3,7600	9.442	36.066,00
13/4/2021	3,7500	1,35%	3,7000	3,7500	3,6100	9.104	33.577,00
12/4/2021	3,7000	0,00%	3,7200	3,7200	3,6500	5.300	19.518,00
09/4/2021	3,7000	0,00%	3,7000	3,7200	3,6400	3.036	11.203,00
08/4/2021	3,7000	0,00%	3,7400	3,7400	3,6800	3.672	13.578,00
07/4/2021	3,7000	-2,12%	3,8500	3,8500	3,6800	4.085	15.199,00
06/4/2021	3,7800	-1,82%	3,8900	3,8900	3,6100	10.671	39.979,00
01/4/2021	3,8500	0,00%	3,8500	3,8500	3,8000	4.755	18.229,00
31/3/2021	3,8500	-0,26%	3,8600	3,8600	3,7500	14.770	56.112,00
30/3/2021	3,8600	0,78%	3,8800	3,8800	3,7700	4.834	18.503,00
29/3/2021	3,8300	1,59%	3,8000	3,8500	3,7100	4.460	16.933,00
26/3/2021	3,7700	2,72%	3,7000	3,7700	3,6100	5.533	20.427,00
24/3/2021	3,6700	0,55%	3,7600	3,7600	3,6200	2.824	10.420,00
23/3/2021	3,6500	-1,08%	3,8000	3,8000	3,5800	3.541	12.912,00
22/3/2021	3,6900	0,27%	3,7700	3,7700	3,6500	3.589	13.338,00
19/3/2021	3,6800	-0,54%	3,8000	3,8000	3,6100	2.204	8.098,00
18/3/2021	3,7000	0,00%	3,7600	3,7600	3,6100	3.002	11.073,00
17/3/2021	3,7000	0,00%	3,7900	3,7900	3,6200	2.673	9.869,00
16/3/2021	3,7000	0,00%	3,7800	3,7800	3,6200	3.029	11.203,00
12/3/2021	3,7000	-1,86%	3,8500	3,8500	3,6900	8.114	30.619,00
11/3/2021	3,7700	0,53%	3,7800	3,7800	3,7000	4.309	16.102,00
10/3/2021	3,7500	0,81%	3,8000	3,8000	3,6400	3.612	13.536,00
09/3/2021	3,7200	0,00%	3,6800	3,7500	3,6600	2.163	8.035,00
08/3/2021	3,7200	0,54%	3,8400	3,8400	3,7000	4.286	15.971,00
05/3/2021	3,7000	0,27%	3,7100	3,7100	3,5700	5.673	20.764,00
04/3/2021	3,6900	0,00%	3,6400	3,7000	3,6000	5.290	19.393,00
03/3/2021	3,6900	-0,27%	3,7000	3,7000	3,6500	1.552	5.723,00
02/3/2021	3,7000	0,27%	3,7200	3,7300	3,6400	4.004	14.798,00
01/3/2021	3,6900	-0,27%	3,7200	3,7200	3,6400	2.604	9.598,00
26/2/2021	3,7000	0,00%	3,7000	3,7400	3,6400	2.054	7.631,00
25/2/2021	3,7000	1,09%	3,6600	3,7000	3,6200	6.639	24.402,00
24/2/2021	3,6600	0,27%	3,6600	3,6600	3,6000	3.743	13.614,00
23/2/2021	3,6500	-1,08%	3,7000	3,7000	3,5700	4.287	15.699,00
22/2/2021	3,6900	0,27%	3,6800	3,7200	3,6200	6.949	25.537,00
19/2/2021	3,6800	0,82%	3,6500	3,7200	3,6000	5.184	19.018,00
18/2/2021	3,6500	0,27%	3,6500	3,6500	3,6000	3.168	11.488,00
17/2/2021	3,6400	1,11%	3,5900	3,6500	3,5600	5.439	19.549,00
16/2/2021	3,6000	0,84%	3,6000	3,6000	3,5500	4.287	15.336,00
15/2/2021	3,5700	0,56%	3,5700	3,5700	3,4900	5.735	20.218,00
12/2/2021	3,5500	-1,11%	3,6000	3,6500	3,5100	5.350	19.167,00
11/2/2021	3,5900	1,41%	3,6500	3,6500	3,4600	2.684	9.569,00
10/2/2021	3,5400	0,57%	3,5500	3,5500	3,5200	3.978	14.046,00
09/2/2021	3,5200	0,00%	3,6000	3,6000	3,4800	5.257	18.502,00
08/2/2021	3,5200	-0,56%	3,6000	3,6000	3,4700	3.097	10.945,00
05/2/2021	3,5400	-0,84%	3,6000	3,6100	3,5000	4.003	14.244,00
04/2/2021	3,5700	0,28%	3,5900	3,6000	3,4800	4.283	15.037,00
03/2/2021	3,5600	0,85%	3,5900	3,6000	3,4900	3.726	13.257,00
02/2/2021	3,5300	-1,67%	3,6300	3,6300	3,4700	4.328	15.263,00
01/2/2021	3,5900	0,84%	3,5600	3,5900	3,4800	5.631	19.870,00
29/1/2021	3,5600	0,28%	3,6300	3,6300	3,4800	7.002	24.744,00
28/1/2021	3,5500	-0,84%	3,6200	3,6200	3,4900	2.777	9.892,00
27/1/2021	3,5800	-0,56%	3,6000	3,6400	3,5300	1.310	4.737,00
26/1/2021	3,6000	-0,83%	3,6300	3,6300	3,5300	4.540	16.287,00
25/1/2021	3,6300	0,28%	3,6300	3,6600	3,5400	6.136	22.152,00
22/1/2021	3,6200	-1,36%	3,6400	3,6800	3,5200	4.459	15.972,00
21/1/2021	3,6700	0,00%	3,7300	3,7300	3,5800	4.521	16.577,00
20/1/2021	3,6700	-0,27%	3,6800	3,6800	3,6300	3.672	13.418,00
19/1/2021	3,6800	1,38%	3,6500	3,6900	3,6200	4.234	15.499,00
18/1/2021	3,6300	1,40%	3,6600	3,6800	3,5800	3.757	13.692,00
15/1/2021	3,5800	-1,10%	3,6300	3,6300	3,5200	7.555	27.133,00
14/1/2021	3,6200	-1,63%	3,6900	3,7200	3,5800	5.387	19.652,00
13/1/2021	3,6800	1,94%	3,6000	3,6800	3,5700	9.353	33.779,00
12/1/2021	3,6100	1,40%	3,6100	3,6300	3,6000	400	1.444,00
11/1/2021	3,5600	-2,47%	3,6500	3,6500	3,5500	1.605	5.789,00
08/1/2021	3,6500	1,96%	3,5900	3,6500	3,5200	4.012	14.381,00
07/1/2021	3,5800	0,00%	3,5700	3,6300	3,5500	4.001	14.288,00
05/1/2021	3,5800	-1,65%	3,6400	3,6500	3,5000	6.115	21.787,00
04/1/2021	3,6400	0,00%	3,6400	3,6700	3,5600	7.273	26.245,00
31/12/2020	3,6400	2,54%	3,5800	3,6400	3,5500	3.190	11.406,00
30/12/2020	3,5500	2,01%	3,5200	3,6000	3,4700	9.381	32.857,00
29/12/2020	3,4800	0,00%	3,5200	3,5200	3,4700	7.874	27.449,00
28/12/2020	3,4800	4,19%	3,3600	3,4800	3,3400	8.748	29.749,00
23/12/2020	3,3400	-0,30%	3,3300	3,4200	3,2800	6.101	20.225,00
22/12/2020	3,3500	0,90%	3,3600	3,4500	3,3000	10.181	34.149,00
21/12/2020	3,3200	-7,00%	3,6400	3,6400	3,2200	35.000	117.260,00
18/12/2020	3,5700	0,00%	3,6500	3,6500	3,4700	7.184	25.490,00
17/12/2020	3,5700	0,56%	3,5900	3,6000	3,5100	4.340	15.463,00
16/12/2020	3,5500	0,85%	3,5500	3,5800	3,5100	5.673	20.081,00
15/12/2020	3,5200	1,44%	3,5100	3,5400	3,4600	3.508	12.351,00
14/12/2020	3,4700	-1,70%	3,5800	3,6000	3,4600	9.722	34.072,00
11/12/2020	3,5300	0,86%	3,6400	3,6400	3,4600	4.370	15.448,00
10/12/2020	3,5000	0,00%	3,6700	3,6700	3,4200	8.075	28.868,00

ΑΝΟΔΙΚΕΣ / ΠΤΩΤΙΚΕΣ ΜΕΤΟΧΕΣ

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΓ	4,3300	11,60 %	0,4500	94.592
ΑΤΕΚ	1,2300	8,85 %	0,1000	4.678
ΧΑΙΔΕ	1,0300	8,42 %	0,0800	6.322
ΕΛΒΕ	5,5000	4,76 %	0,2500	624
ΜΑΘΙΟ	0,9000	2,86 %	0,0250	792
ΕΛΠΕ	8,2800	1,60 %	0,1300	232.989
OPTIMA	7,7700	1,57 %	0,1200	418.671
ΝΤΟΠΛΕΡ	0,6500	1,56 %	0,0100	6.075
CNLCAP	6,7500	1,50 %	0,1000	615
ΔΕΗ	14,1500	1,43 %	0,2000	344.671

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΟΓΚΟΣ
ΜΙΝ	0,5620	-9,06 %	-0,0560	615
ΒΟΣΥΣ	2,3200	-7,94 %	-0,2000	532
ΚΕΚΡ	1,9350	-6,07 %	-0,1250	32.082
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	-0,0200	1.216.401
ΔΟΜΙΚ	2,2300	-3,88 %	-0,0900	23.971
ΚΟΡΔΕ	0,4870	-3,75 %	-0,0190	32.578
ΤΖΚΑ	1,4650	-3,30 %	-0,0500	1.222
ΓΚΜΕΖΖ	0,4760	-3,25 %	-0,0160	223.843
ΜΟΤΟ	2,7000	-2,88 %	-0,0800	24.773
ΙΝΤΕΤ	1,4050	-2,77 %	-0,0400	8.980

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΔΙΑΦ.	ΤΖΙΡΟΣ
ΑΛΦΑ	3,5180	1,03 %	0,0360	25.443.924
ΕΥΡΩΒ	3,1840	-1,73 %	-0,0560	25.115.296
ΠΕΙΡ	6,8420	-0,12 %	-0,0080	15.109.822
ΜΠΕΛΑ	30,3000	-0,39 %	-0,1200	14.741.880
ΕΤΕ	12,2350	-0,61 %	-0,0750	12.412.254
ΟΠΑΠ	18,7700	-2,44 %	-0,4700	9.479.248
BOCHGR	7,3800	-1,86 %	-0,1400	7.847.030
MTLN	53,1500	-0,84 %	-0,4500	5.299.900
ΔΕΗ	14,1500	1,43 %	0,2000	4.854.458
ΟΤΕ	16,2900	0,68 %	0,1100	3.655.435

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΤΖΙΡΟΣ
ΕΥΡΩΒ	3,1840	-1,73 %	7.812.070	25,12εκ.
ΑΛΦΑ	3,5180	1,03 %	7.268.449	25,44εκ.
ΠΕΙΡ	6,8420	-0,12 %	2.210.798	15,11εκ.
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	1,93εκ.
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	516,7χιλ.
ΦΒΜΕΖΖ	0,0630	-1,25 %	1.196.312	75.965
BOCHGR	7,3800	-1,86 %	1.057.993	7,85εκ.
ΕΤΕ	12,2350	-0,61 %	1.013.858	12,41εκ.
CREDIA	1,4500	-2,03 %	538.418	785χιλ.
ΟΠΑΠ	18,7700	-2,44 %	500.723	9,48εκ.

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΕΜΠΟΡ.
EIS	1,2900	0,16 %	132.957	0,87 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	0,39 %
ΕΧΑΕ	6,9900	-0,43 %	237.477	0,39 %
AEM	6,0000	0,33 %	219.108	0,38 %
ΜΠΕΛΑ	30,3000	-0,39 %	485.116	0,36 %
ΠΡΔ	0,5700	0,00 %	81.747	0,34 %
ΑΛΦΑ	3,5180	1,03 %	7.268.449	0,31 %
ΜΙΓ	4,3300	11,60 %	94.592	0,30 %
ΙΝΛΟΤ	1,2000	0,00 %	1.607.651	0,27 %
ΓΚΜΕΖΖ	0,4760	-3,25 %	223.843	0,26 %

ΣΥΜΒΟΛΟ	ΤΙΜΗ	ΜΕΤ.%	ΟΓΚΟΣ	ΔΙΑΚ.
ΜΙΓ	4,3300	11,60 %	94.592	12,63 %
ΛΑΝΑΚ	1,4200	-0,70 %	540	11,19 %
ΑΤΕΚ	1,2300	8,85 %	4.678	10,62 %
ΠΡΔ	0,5700	0,00 %	81.747	10,53 %
ΞΥΛΠ	0,4480	-0,44 %	980	9,78 %
ΜΙΝ	0,5620	-9,06 %	615	7,77 %
ΚΕΚΡ	1,9350	-6,07 %	32.082	7,52 %
ΚΑΙΡΟΜΕΖ	0,4180	-4,57 %	1.216.401	5,94 %
ΚΟΡΔΕ	0,4870	-3,75 %	32.578	5,53 %
ΝΤΟΠΛΕΡ	0,6500	1,56 %	6.075	5,47 %

FTSE & ΚΛΑΔΙΚΟΙ ΔΕΙΚΤΕΣ

ΔΕΙΚΤΗΣ	ΤΙΜΗ	ΔΙΑΦ.%