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
25/9/2019	4,0300	-0,74%	4,0600	4,0700	3,9900	1.864	7.463,42
24/9/2019	4,0600	0,00%	4,0600	4,0600	3,9800	3.094	12.505,84
23/9/2019	4,0600	0,74%	4,0300	4,0600	3,9800	8.681	34.961,94
20/9/2019	4,0300	-0,25%	4,0400	4,0400	3,9700	4.343	17.428,89
19/9/2019	4,0400	1,00%	4,0400	4,0500	3,9800	23.624	94.547,31
18/9/2019	4,0000	-1,72%	4,0700	4,0800	3,9600	8.351	33.558,76
17/9/2019	4,0700	-0,25%	4,0800	4,0800	4,0500	2.268	9.186,11
16/9/2019	4,0800	0,74%	4,0500	4,0800	4,0000	5.970	24.157,53
13/9/2019	4,0500	1,25%	4,0400	4,0700	4,0000	4.136	16.743,61
12/9/2019	4,0000	-1,48%	4,0600	4,0600	3,9900	3.234	13.001,66
11/9/2019	4,0600	0,00%	4,0600	4,0800	4,0200	2.635	10.702,87
10/9/2019	4,0600	-0,73%	4,0900	4,0900	3,9900	7.384	29.806,90
09/9/2019	4,0900	-0,24%	4,1100	4,1200	4,0600	22.875	93.166,90
06/9/2019	4,1000	0,49%	4,1200	4,1200	4,0900	4.610	18.888,50
05/9/2019	4,0800	1,49%	4,0200	4,1100	4,0200	8.915	36.400,53
04/9/2019	4,0200	-1,23%	4,0800	4,1200	4,0000	39.647	159.004,56
03/9/2019	4,0700	-0,49%	4,0900	4,1000	4,0100	4.524	18.315,56
02/9/2019	4,0900	-0,49%	4,1700	4,1700	4,0100	5.447	22.248,31
30/8/2019	4,1100	0,98%	4,0900	4,1200	4,0200	3.187	12.965,81
29/8/2019	4,0700	0,00%	4,0700	4,0800	4,0100	3.199	12.919,31
28/8/2019	4,0700	0,00%	4,0800	4,0800	3,9800	12.050	48.302,70
27/8/2019	4,0700	-0,73%	4,1400	4,1400	4,0600	3.101	12.647,91
26/8/2019	4,1000	0,49%	4,0700	4,1000	4,0600	2.066	8.420,59
23/8/2019	4,0800	-0,24%	4,1400	4,1400	4,0300	4.068	16.582,56
22/8/2019	4,0900	-0,24%	4,1000	4,1200	4,0200	8.411	34.127,14
21/8/2019	4,1000	0,00%	4,1400	4,1400	4,0600	4.228	17.334,21
20/8/2019	4,1000	0,00%	4,1600	4,1600	4,0500	3.377	13.863,00
19/8/2019	4,1000	1,99%	4,1500	4,1500	4,0200	11.135	45.405,83
16/8/2019	4,0200	-1,47%	4,1100	4,1100	4,0000	2.850	11.450,00
14/8/2019	4,0800	-0,49%	4,1500	4,1500	4,0200	5.458	22.330,94
13/8/2019	4,1000	-1,44%	4,1600	4,1600	4,0700	6.589	27.039,08
12/8/2019	4,1600	-0,48%	4,1800	4,1800	4,1100	2.202	9.153,15
09/8/2019	4,1800	0,72%	4,1600	4,2000	4,1100	2.144	8.947,93
08/8/2019	4,1500	-0,48%	4,1800	4,1800	4,0900	3.946	16.361,32
07/8/2019	4,1700	0,24%	4,2300	4,2300	4,1000	5.553	23.215,90
06/8/2019	4,1600	-2,12%	4,2900	4,2900	4,1200	3.031	12.618,20
05/8/2019	4,2500	-0,23%	4,2600	4,3000	4,2100	12.742	54.270,77
02/8/2019	4,2600	-0,70%	4,2500	4,3000	4,2000	2.314	9.843,66
01/8/2019	4,2900	4,63%	4,0900	4,3400	4,0500	23.767	100.100,73
31/7/2019	4,1000	-1,68%	4,1800	4,2100	4,0600	32.881	134.759,98
30/7/2019	4,1700	0,00%	4,1800	4,2000	4,1100	8.736	36.364,70
29/7/2019	4,1700	-0,71%	4,2500	4,2700	4,0600	48.092	198.423,97
26/7/2019	4,2000	1,94%	4,1900	4,2300	4,1500	9.202	38.596,55
25/7/2019	4,1200	-3,29%	4,2300	4,2800	4,1200	25.561	106.978,21
24/7/2019	4,2600	0,95%	4,2600	4,2600	4,1900	5.265	22.259,52
23/7/2019	4,2200	0,00%	4,2500	4,2500	4,1900	6.286	26.553,24
22/7/2019	4,2200	0,00%	4,1800	4,2600	4,1800	3.783	15.990,80
19/7/2019	4,2200	2,18%	4,1800	4,2600	4,1500	5.616	23.580,00
18/7/2019	4,1300	-2,13%	4,2700	4,2800	4,1300	40.598	170.109,84
17/7/2019	4,2200	-0,94%	4,2800	4,2800	4,2000	7.721	32.774,75
16/7/2019	4,2600	0,95%	4,2400	4,2600	4,2000	5.642	23.761,92
15/7/2019	4,2200	0,00%	4,2400	4,2500	4,1600	7.510	31.554,58
12/7/2019	4,2200	0,48%	4,2300	4,2400	4,2000	3.022	12.746,91
11/7/2019	4,2000	-1,41%	4,2700	4,2800	4,1600	37.761	158.290,24
10/7/2019	4,2600	1,43%	4,2600	4,2600	4,1800	5.771	24.347,37
09/7/2019	4,2000	-2,10%	4,3200	4,3200	4,1500	26.437	111.318,90
08/7/2019	4,2900	0,47%	4,2800	4,3000	4,2200	8.810	37.545,84
05/7/2019	4,2700	-0,47%	4,2500	4,3000	4,2000	8.822	37.542,90
04/7/2019	4,2900	0,94%	4,2900	4,3000	4,2600	8.732	37.385,78
03/7/2019	4,2500	-1,16%	4,2900	4,3400	4,2500	41.666	178.754,03
02/7/2019	4,3000	-1,15%	4,2700	4,3500	4,2600	5.698	24.444,25
01/7/2019	4,3500	1,16%	4,3000	4,3500	4,2200	14.837	63.511,89
28/6/2019	4,3000	0,47%	4,3300	4,3700	4,2400	16.445	70.743,05
27/6/2019	4,2800	1,18%	4,2300	4,3200	4,2100	16.452	70.550,85
26/6/2019	4,2300	-0,24%	4,1600	4,2500	4,1500	7.730	32.360,04
25/6/2019	4,2400	2,17%	4,0400	4,2500	4,0400	5.661	23.624,24
24/6/2019	4,1500	-0,72%	4,2000	4,2200	4,1400	3.674	15.418,78
21/6/2019	4,1800	-0,48%	4,1400	4,1900	4,1100	4.043	16.819,70
20/6/2019	4,2000	-0,71%	4,2300	4,2300	4,1200	4.008	16.735,94
19/6/2019	4,2300	0,48%	4,2500	4,2500	4,1800	5.272	22.210,94
18/6/2019	4,2100	-0,24%	4,2500	4,2500	4,1700	6.704	28.339,02
14/6/2019	4,2200	0,48%	4,2800	4,2800	4,1400	4.045	17.035,43
13/6/2019	4,2000	-1,18%	4,2100	4,2400	4,1900	19.608	82.484,47
12/6/2019	4,2500	0,71%	4,2400	4,2500	4,1900	7.453	31.381,84
11/6/2019	4,2200	0,48%	4,2700	4,2700	4,1700	7.620	31.988,69
10/6/2019	4,2000	0,00%	4,2000	4,2500	4,1800	7.167	30.067,21
07/6/2019	4,2000	0,00%	4,2300	4,2300	4,1800	4.566	19.141,15
06/6/2019	4,2000	0,00%	4,2300	4,2300	4,1600	4.040	16.943,23
05/6/2019	4,2000	-0,94%	4,2400	4,2400	4,1400	4.131	17.316,82
04/6/2019	4,2400	-0,24%	4,2500	4,2500	4,1200	5.734	24.132,54
03/6/2019	4,2500	1,19%	4,2000	4,2900	4,1300	6.355	26.715,14
31/5/2019	4,2000	-0,94%	4,2400	4,2400	4,1200	6.896	28.837,42
30/5/2019	4,2400	2,17%	4,1800	4,2900	4,1000	15.139	63.489,97
29/5/2019	4,1500	-0,24%	4,1600	4,2000	4,1200	2.540	10.567,39
28/5/2019	4,1600	-0,72%	4,1900	4,2000	4,1100	3.593	14.921,74
27/5/2019	4,1900	5,28%	4,0400	4,2200	4,0400	12.637	52.814,79
24/5/2019	3,9800	-1,24%	4,1200	4,1200	3,9600	3.497	14.030,21
23/5/2019	4,0300	0,75%	4,0900	4,0900	3,9600	6.659	26.937,09
22/5/2019	4,0000	-2,20%	4,1100	4,1100	4,0000	5.909	24.103,82
21/5/2019	4,0900	0,25%	4,1100	4,1200	4,0100	4.231	17.267,47
20/5/2019	4,0800	1,49%	4,0800	4,0800	4,0000	5.079	20.458,85
17/5/2019	4,0200	2,03%	3,9900	4,0200	3,9300	4.736	18.812,27
16/5/2019	3,9400	-0,25%	4,0000	4,0100	3,9400	3.298	13.087,82
15/5/2019	3,9500	-2,23%	4,0300	4,0300	3,9500	5.266	20.991,15
14/5/2019	4,0400	-0,25%	4,0600	4,0600	4,0300	2.715	10.970,20
13/5/2019	4,0500	-0,98%	4,1200	4,1200	3,9600	1.931	7.814,74
10/5/2019	4,0900	0,99%	4,1000	4,1000	4,0000	4.108	16.631,30
09/5/2019	4,0500	-0,49%	4,1200	4,1200	3,9600	4.076	16.498,40
08/5/2019	4,0700	-1,45%	4,1300	4,1300	3,9900	4.634	18.838,98
07/5/2019	4,1300	2,23%	4,1800	4,1800	4,0600	3.483	14.313,21
06/5/2019	4,0400	-2,65%	4,0300	4,1500	4,0000	4.812	19.546,28
03/5/2019	4,1500	0,73%	4,1300	4,1600	4,1100	5.447	22.512,75
02/5/2019	4,1200	0,49%	4,1200	4,1300	4,0500	4.836	19.809,23
30/4/2019	4,1000	-2,61%	4,2200	4,2200	4,0200	7.368	30.530,00
25/4/2019	4,2100	0,24%	4,2000	4,2300	4,1400	4.541	19.022,00
24/4/2019	4,2000	-0,71%	4,2400	4,2400	4,1200	4.235	17.809,00
23/4/2019	4,2300	-0,94%	4,2500	4,2600	4,1400	5.327	22.545,00
18/4/2019	4,2700	1,18%	4,2400	4,2800	4,1200	7.552	31.651,00
17/4/2019	4,2200	2,68%	4,1600	4,2900	4,1000	13.648	57.686,00
16/4/2019	4,1100	2,24%	4,0800	4,1500	4,0100	7.183	29.237,00
15/4/2019	4,0200	2,81%	4,0300	4,0400	3,9500	4.877	19.444,00
12/4/2019	3,9100	-1,01%	4,0000	4,0400	3,9100	6.772	26.812,00
11/4/2019	3,9500	-1,00%	4,0200	4,0600	3,9500	8.070	32.161,00
10/4/2019	3,9900	-1,72%	4,0800	4,0800	3,9600	5.823	23.448,00
09/4/2019	4,0600	0,50%	4,0800	4,0800	4,0200	4.271	17.334,00
08/4/2019	4,0400	-0,25%	4,1000	4,1100	3,9600	2.838	11.515,00
05/4/2019	4,0500	0,00%	4,0700	4,1100	4,0500	2.906	11.859,00
04/4/2019	4,0500	0,75%	4,0400	4,1100	4,0200	12.430	50.183,00
03/4/2019	4,0200	2,29%	3,9900	4,0600	3,9300	48.936	196.223,00
02/4/2019	3,9300	-5,07%	4,1600	4,1600	3,9300	24.164	96.954,00
01/4/2019	4,1400	-0,24%	4,1500	4,2200	4,0800	6.676	27.570,00
29/3/2019	4,1500	-0,72%	4,2700	4,2700	4,1000	4.225	17.513,00
28/3/2019	4,1800	-0,24%	4,1900	4,1900	4,1700	4.556	19.044,00
27/3/2019	4,1900	-1,41%	4,2500	4,2500	4,1400	5.076	21.344,00
26/3/2019	4,2500	0,00%	4,2500	4,3100	4,1900	5.023	21.331,00
22/3/2019	4,2500	0,47%	4,3600	4,3600	4,1900	4.517	19.244,00
21/3/2019	4,2300	-0,94%	4,2400	4,2800	4,2000	4.118	17.424,00
20/3/2019	4,2700	0,71%	4,2400	4,2800	4,2000	3.889	16.559,00
19/3/2019	4,2400	0,00%	4,2700	4,2900	4,2400	2.260	9.613,00
18/3/2019	4,2400	1,19%	4,1900	4,2900	4,1800	5.559	23.382,00
15/3/2019	4,1900	-0,48%	4,2400	4,2600	4,1500	3.462	14.625,00
14/3/2019	4,2100	-0,94%	4,1800	4,2500	4,1800	4.353	18.359,00
13/3/2019	4,2500	1,43%	4,2500	4,2500	4,1900	4.100	17.311,00
12/3/2019	4,1900	-0,24%	4,2600	4,2600	4,1400	2.808	11.860,00
08/3/2019	4,2000	0,72%	4,2500	4,2500	4,1700	3.034	12.748,00
07/3/2019	4,1700	-0,71%	4,2600	4,2600	4,1000	2.439	10.230,00
06/3/2019	4,2000	-0,24%	4,2800	4,2800	4,1800	2.329	9.829,00
05/3/2019	4,2100	0,24%	4,2500	4,2500	4,1600	3.086	13.018,00
04/3/2019	4,2000	-0,24%	4,2000	4,2100	4,1400	3.208	13.451,00
01/3/2019	4,2100	0,48%	4,2200	4,2300	4,2100	3.337	14.072,00
28/2/2019	4,1900	-0,48%	4,2600	4,2600	4,1500	3.003	12.552,00
27/2/2019	4,2100	0,00%	4,2500	4,2500	4,1200	5.117	21.447,00
26/2/2019	4,2100	0,72%	4,2600	4,2600	4,1700	4.031	16.982,00
25/2/2019	4,1800	-0,71%	4,2600	4,2600	4,1500	2.195	9.273,00
22/2/2019	4,2100	-0,71%	4,2700	4,2700	4,2000	2.893	12.263,00
21/2/2019	4,2400	0,47%	4,2800	4,2800	4,2400	3.041	12.938,00
20/2/2019	4,2200	-0,94%	4,2700	4,2700	4,2100	3.264	13.832,00
19/2/2019	4,2600	0,00%	4,2800	4,2800	4,2600	3.092	13.172,00
18/2/2019	4,2600	-0,23%	4,2800	4,2800	4,2300	3.723	15.780,00
15/2/2019	4,2700	0,95%	4,2700	4,2800	4,2300	14.380	61.262,53
14/2/2019	4,2300	1,20%	4,1200	4,2600	4,1200	3.798	16.031,38
13/2/2019	4,1800	-0,24%	4,2400	4,2500	4,1700	3.449	14.529,00
12/2/2019	4,1900	-1,18%	4,2600	4,2600	4,1700	2.004	8.475,28
11/2/2019	4,2400	-0,24%	4,2600	4,2600	4,1600	4.275	18.062,80
08/2/2019	4,2500	2,16%	4,1600	4,2500	4,1300	6.191	25.918,35
07/2/2019	4,1600	-0,48%	4,2700	4,2700	4,1600	2.424	10.241,08
06/2/2019	4,1800	-1,88%	4,2600	4,2600	4,1800	3.809	16.007,74
05/2/2019	4,2600	0,71%	4,2500	4,2600	4,1600	8.702	36.726,51
04/2/2019	4,2300	-1,17%	4,2800	4,2800	4,1800	1.355	5.705,68
01/2/2019	4,2800	2,64%	4,1600	4,2800	4,1200	1.892	7.978,40
31/1/2019	4,1700	0,72%	4,1400	4,2000	4,0800	1.611	6.653,22
30/1/2019	4,1400	0,98%	4,1400	4,1400	4,0000	32.670	130.815,76
29/1/2019	4,1000	0,24%	4,1200	4,1300	4,0200	3.671	15.029,76
28/1/2019	4,0900	2,76%	4,0000	4,0900	3,9700	2.748	11.041,09
25/1/2019	3,9800	1,53%	3,9500	4,0000	3,8700	6.530	25.545,02
24/1/2019	3,9200	0,26%	3,9500	3,9500	3,9200	306	1.204,02
23/1/2019	3,9100	-1,01%	3,9500	3,9500	3,8800	332	1.301,98
22/1/2019	3,9500	0,77%	3,8900	3,9500	3,8700	2.388	9.362,55
21/1/2019	3,9200	-0,76%	3,9100	3,9200	3,9000	200	782,98
18/1/2019	3,9500	2,33%	3,8600	3,9500	3,8100	1.507	5.911,91
17/1/2019	3,8600	-1,03%	3,9000	3,9000	3,8100	212	819,06
16/1/2019	3,9000	1,30%	3,9200	3,9400	3,9000	170	664,54
15/1/2019	3,8500	-1,28%	3,9500	3,9600	3,7900	1.804	6.917,23
14/1/2019	3,9000	0,26%	3,9300	3,9300	3,8000	442	1.707,71
11/1/2019	3,8900	2,37%	3,8500	3,9400	3,8000	1.202	4.663,39
10/1/2019	3,8000	-0,78%	3,8400	3,8600	3,8000	259	991,26
09/1/2019	3,8300	-0,78%	3,8800	3,8900	3,8100	303	1.167,61
08/1/2019	3,8600	1,05%	3,8600	3,8600	3,8500	250	964,00
07/1/2019	3,8200	0,00%	3,8500	3,8700	3,8000	410	1.574,23
04/1/2019	3,8200	1,60%	3,8200	3,8200	3,7800	586	2.225,29
03/1/2019	3,7600	-1,31%	3,8400	3,8400	3,7400	150	567,65
02/1/2019	3,8100	0,79%	3,8000	3,8500	3,8000	318	1.212,16
31/12/2018	3,7800	1,34%	3,8100	3,8100	3,7400	200	755,00
28/12/2018	3,7300	-1,84%	3,7400	3,7500	3,7100	439	1.640,00
27/12/2018	3,8000	-0,78%	3,8900	3,8900	3,8000	395	1.507,00
21/12/2018	3,8300	0,79%	3,8700	3,8800	3,8100	339	1.294,00
20/12/2018	3,8000	-2,06%	3,8600	3,8800	3,8000	297	1.137,00
19/12/2018	3,8800	1,84%	3,9000	3,9000	3,8800	120	466,00
18/12/2018	3,8100	-3,54%	3,9400	3,9400	3,7900	1.840	7.073,00
17/12/2018	3,9500	-1,00%	4,0200	4,0200	3,8400	6.083	24.293,00
14/12/2018	3,9900	-0,25%	4,0000	4,0000	3,9900	400	1.598,00
13/12/2018	4,0000	0,76%	4,0000	4,0000	3,9700	4.123	16.473,00
12/12/2018	3,9700	-0,75%	4,0000	4,0000	3,9500	1.414	5.627,00
11/12/2018	4,0000	1,01%	3,9400	4,0000	3,9300	3.685	14.701,00
10/12/2018	3,9600	0,51%	3,9600	3,9600	3,9500	200	791,00
07/12/2018	3,9400	-0,25%	3,9600	4,0000	3,8800	327	1.288,00
06/12/2018	3,9500	0,25%	3,9000	3,9600	3,8500	820	3.204,00
05/12/2018	3,9400	-1,50%	4,0000	4,0000	3,9300	449	1.771,00
04/12/2018	4,0000	0,00%	4,0000	4,0000	3,9300	608	2.413,00
03/12/2018	4,0000	0,00%	4,0000	4,0200	3,9800	1.310	5.233,00
30/11/2018	4,0000	-0,50%	3,9700	4,0000	3,9700	550	2.193,00
29/11/2018	4,0200	2,03%	4,0100	4,0200	3,9900	1.060	4.244,00
28/11/2018	3,9400	-0,51%	3,9400	3,9400	3,9400	364	1.434,00
27/11/2018	3,9600	2,59%	3,8500	4,0400	3,7900	2.291	9.043,00
26/11/2018	3,8600	-0,52%	3,8600	3,8600	3,8600	450	1.737,00
23/11/2018	3,8800	1,57%	3,8700	3,8800	3,8700	200	775,00
22/11/2018	3,8200	-0,52%	3,8100	3,8200	3,8000	1.107	4.219,00
21/11/2018	3,8400	-1,54%	3,8600	3,8600	3,8200	980	3.767,00
20/11/2018	3,9000	0,26%	3,9000	3,9000	3,7800	5.820	22.611,00
19/11/2018	3,8900	0,00%	3,8800	3,8900	3,7900	1.794	6.914,00
16/11/2018	3,8900	-1,02%	3,9300	4,0000	3,8900	2.598	10.262,00
15/11/2018	3,9300	-2,48%	3,9800	4,0000	3,9300	2.149	8.486,00
14/11/2018	4,0300	2,03%	3,9000	4,0300	3,8000	5.299	20.758,00
13/11/2018	3,9500	4,22%	3,8200	3,9900	3,7800	16.707	65.819,00
12/11/2018	3,7900	0,26%	3,8300	3,8500	3,7600	330	1.263,00
09/11/2018	3,7800	-1,05%	3,8200	3,8200	3,7700	235	890,00
08/11/2018	3,8200	1,06%	3,8000	3,8200	3,8000	1.394	5.304,00
07/11/2018	3,7800	-1,31%	3,8200	3,8200	3,7000	5.957	22.417,00
06/11/2018	3,8300	-0,78%	3,8000	3,8400	3,7900	620	2.357,00
05/11/2018	3,8600	0,52%	3,8900	3,8900	3,8300	410	1.576,00
02/11/2018	3,8400	0,00%	3,7600	3,8500	3,7600	1.511	5.789,00
01/11/2018	3,8400	0,00%	3,8400	3,8400	3,7800	918	3.520,00
31/10/2018	3,8400	1,05%	3,8500	3,8500	3,7900	204	780,00
30/10/2018	3,8000	-0,52%	3,8000	3,8700	3,7900	1.706	6.499,00
29/10/2018	3,8200	0,00%	3,8000	3,8200	3,7900	522	1.990,00
26/10/2018	3,8200	0,26%	3,8400	3,8400	3,8100	176	671,00
25/10/2018	3,8100	-1,55%	3,8200	3,8200	3,7900	1.185	4.513,00
24/10/2018	3,8700	2,93%	3,7500	3,8900	3,7500	1.104	4.207,00
23/10/2018	3,7600	0,27%	3,6800	3,7600	3,6600	6.072	22.458,00
22/10/2018	3,7500	0,27%	3,7400	3,8300	3,7300	490	1.845,00
19/10/2018	3,7400	-0,27%	3,6900	3,8100	3,6900	855	3.206,00
18/10/2018	3,7500	-1,57%	3,7100	3,8900	3,7100	1.525	5.781,00
17/10/2018	3,8100	0,00%	3,8100	3,9000	3,8100	1.260	4.849,00
16/10/2018	3,8100	-0,26%	3,8000	3,9700	3,8000	2.841	11.005,00
15/10/2018	3,8200	0,26%	3,8000	3,9300	3,8000	1.065	4.106,00
12/10/2018	3,8100	-4,27%	3,7500	3,9200	3,7500	879	3.417,00
11/10/2018	3,9800	2,58%	3,7000	3,9800	3,6900	3.077	11.676,00
10/10/2018	3,8800	0,00%	3,8300	3,8800	3,8300	1.350	5.237,00
09/10/2018	3,8800	0,26%	3,8700	3,9000	3,8600	1.541	5.982,00
08/10/2018	3,8700	-2,27%	3,8600	3,9600	3,8600	840	3.282,00
05/10/2018	3,9600	-1,25%	3,9700	3,9700	3,9500	1.150	4.554,00
04/10/2018	4,0100	-1,72%	4,0000	4,0400	4,0000	473	1.899,00
03/10/2018	4,0800	-1,21%	4,1300	4,1500	3,9600	4.270	17.293,00
02/10/2018	4,1300	2,48%	4,0400	4,1900	4,0200	8.906	36.352,00
01/10/2018	4,0300	1,51%	4,0100	4,0300	4,0000	3.271	13.119,00
28/9/2018	3,9700	-1,49%	4,0800	4,0800	3,9000	4.790	19.195,00
27/9/2018	4,0300	0,75%	4,0000	4,0300	3,9700	36.098	144.987,00
26/9/2018	4,0000	0,25%	4,0000	4,0000	3,9000	83.651	326.744,00
25/9/2018	3,9900	-0,25%	4,0000	4,0000	3,9200	3.059	12.175,00
24/9/2018	4,0000	0,00%	4,0100	4,0100	3,9600	3.110	12.437,00
21/9/2018	4,0000	0,76%	3,9700	4,0000	3,9700	5.610	22.384,00
20/9/2018	3,9700	1,28%	3,9200	3,9700	3,9000	3.309	13.077,00
19/9/2018	3,9200	-2,00%	4,0000	4,0000	3,9200	2.972	11.789,00
18/9/2018	4,0000	0,00%	4,0000	4,0000	3,9900	3.816	15.236,00
17/9/2018	4,0000	0,00%	4,0300	4,0300	3,9500	3.000	11.968,00
14/9/2018	4,0000	4,44%	3,8300	4,0000	3,8300	5.351	21.090,00
13/9/2018	3,8300	-4,96%	4,0300	4,0300	3,8300	7.068	27.794,00
12/9/2018	4,0300	1,77%	4,0000	4,0300	4,0000	2.780	11.120,00
11/9/2018	3,9600	-1,74%	4,0700	4,0700	3,9400	3.270	13.193,00
10/9/2018	4,0300	-0,74%	3,9700	4,0300	3,9100	6.281	25.207,00
07/9/2018	4,0600	2,78%	4,0000	4,0700	3,9700	6.007	24.174,00
06/9/2018	3,9500	-1,50%	3,9600	4,0400	3,9400	4.612	18.428,00
05/9/2018	4,0100	-3,37%	4,1900	4,1900	4,0000	6.837	27.806,00
04/9/2018	4,1500	-0,72%	4,1800	4,1800	4,0800	4.833	20.041,00
03/9/2018	4,1800	-0,48%	4,2200	4,2200	4,1800	3.075	12.886,00
31/8/2018	4,2000	-0,47%	4,3200	4,3200	4,1400	4.416	18.574,00
30/8/2018	4,2200	0,48%	4,2300	4,3200	4,2000	6.131	25.820,00
29/8/2018	4,2000	0,00%	4,1900	4,2900	4,1500	6.649	27.893,00
28/8/2018	4,2000	-0,47%	4,2600	4,2600	4,1700	4.215	17.879,00
27/8/2018	4,2200	-0,47%	4,2500	4,2500	4,2000	6.031	25.420,00
24/8/2018	4,2400	0,95%	4,2100	4,2800	4,1600	5.436	22.904,00
23/8/2018	4,2000	0,24%	4,2000	4,2300	4,1400	11.537	48.245,00
22/8/2018	4,1900	1,21%	4,1700	4,3300	4,1200	6.334	26.402,00
21/8/2018	4,1400	-0,24%	4,1500	4,1500	4,0700	6.050	25.040,00
20/8/2018	4,1500	0,00%	4,1500	4,2000	4,1400	3.046	12.641,00
17/8/2018	4,1500	-0,48%	4,1900	4,2000	4,1000	7.374	30.677,00
16/8/2018	4,1700	5,57%	4,0600	4,1800	3,9500	24.058	97.001,00
14/8/2018	3,9500	1,02%	3,9400	3,9700	3,9400	6.809	26.906,00
13/8/2018	3,9100	-0,26%	3,9600	3,9600	3,8800	916	3.571,00
10/8/2018	3,9200	-1,75%	3,9800	3,9800	3,9100	2.305	9.068,00
09/8/2018	3,9900	1,01%	3,9700	4,0000	3,9400	6.158	24.444,00
08/8/2018	3,9500	-2,47%	4,0600	4,0600	3,9200	2.385	9.460,00
07/8/2018	4,0500	0,75%	4,0600	4,0600	4,0400	2.830	11.434,00
06/8/2018	4,0200	0,00%	4,0400	4,0400	4,0200	2.770	11.135,00
03/8/2018	4,0200	0,50%	4,0400	4,0500	4,0200	3.010	12.105,00
02/8/2018	4,0000	-0,25%	4,0100	4,0300	3,9800	4.940	19.708,00
01/8/2018	4,0100	-1,23%	4,1000	4,1000	4,0000	2.670	10.736,00
31/7/2018	4,0600	-0,98%	4,1000	4,1100	4,0600	3.075	12.623,00
30/7/2018	4,1000	-0,49%	4,1200	4,1200	4,0700	2.960	12.137,00
27/7/2018	4,1200	-0,24%	4,1300	4,1800	4,0800	6.421	26.269,00
26/7/2018	4,1300	0,73%	4,1000	4,1500	4,1000	6.160	25.430,00
25/7/2018	4,1000	0,00%	4,1600	4,1600	4,0600	6.364	26.165,00
24/7/2018	4,1000	-1,20%	4,1500	4,1600	4,0700	3.758	15.464,00
23/7/2018	4,1500	-0,72%	4,1800	4,1800	4,1100	5.600	23.172,00
20/7/2018	4,1800	1,46%	4,1700	4,1800	4,1600	3.215	13.383,00
19/7/2018	4,1200	0,49%	4,0600	4,1400	4,0600	6.510	26.657,00
18/7/2018	4,1000	-1,20%	4,1100	4,1800	4,0600	7.314	30.183,00
17/7/2018	4,1500	1,22%	4,0700	4,1600	4,0700	5.922	24.299,00
16/7/2018	4,1000	0,00%	4,0400	4,1000	3,9500	7.640	30.650,00
13/7/2018	4,1000	0,00%	4,0900	4,1000	4,0100	6.359	25.919,00

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.%